PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia · Delayed Price · Currency is IDR 480.00
-10.00 (-2.04%)
Jul 23, 2026, 4:03 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 494.00 | 494.00 | 450.00 | 486.00 | - | -0.82% | 1,444,800 |
| Jul 22, 2026 | 570.00 | 570.00 | 490.00 | 490.00 | 490.00 | -14.78% | 15,968,800 |
| Jul 21, 2026 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | -1.71% | 932,500 |
| Jul 20, 2026 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | - | 391,600 |
| Jul 17, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 1.74% | 581,000 |
| Jul 16, 2026 | 570.00 | 595.00 | 560.00 | 575.00 | 575.00 | 0.88% | 812,200 |
| Jul 15, 2026 | 535.00 | 645.00 | 500.00 | 570.00 | 570.00 | 6.54% | 1,652,100 |
| Jul 14, 2026 | 515.00 | 550.00 | 505.00 | 535.00 | 535.00 | 3.88% | 899,900 |
| Jul 13, 2026 | 510.00 | 550.00 | 500.00 | 515.00 | 515.00 | -0.96% | 722,800 |
| Jul 10, 2026 | 560.00 | 560.00 | 505.00 | 520.00 | 520.00 | - | 328,300 |
| Jul 9, 2026 | 525.00 | 550.00 | 505.00 | 520.00 | 520.00 | -0.95% | 262,500 |
| Jul 8, 2026 | 550.00 | 560.00 | 510.00 | 525.00 | 525.00 | -2.78% | 387,400 |
| Jul 7, 2026 | 550.00 | 620.00 | 535.00 | 540.00 | 540.00 | 0.93% | 883,400 |
| Jul 6, 2026 | 595.00 | 595.00 | 525.00 | 535.00 | 535.00 | -10.08% | 531,200 |
| Jul 3, 2026 | 600.00 | 605.00 | 510.00 | 595.00 | 595.00 | -0.83% | 2,736,400 |
| Jul 2, 2026 | 510.00 | 610.00 | 500.00 | 600.00 | 600.00 | 22.95% | 5,260,500 |
| Jul 1, 2026 | 460.00 | 494.00 | 432.00 | 488.00 | 488.00 | 4.72% | 771,600 |
| Jun 30, 2026 | 540.00 | 585.00 | 456.00 | 466.00 | 466.00 | -12.90% | 3,896,500 |
| Jun 29, 2026 | 625.00 | 635.00 | 535.00 | 535.00 | 535.00 | -14.40% | 2,642,400 |
| Jun 26, 2026 | 725.00 | 725.00 | 625.00 | 625.00 | 625.00 | -11.97% | 2,206,700 |
| Jun 25, 2026 | 655.00 | 715.00 | 655.00 | 710.00 | 710.00 | 1.43% | 610,300 |
| Jun 24, 2026 | 740.00 | 740.00 | 655.00 | 700.00 | 700.00 | -5.41% | 777,200 |
| Jun 23, 2026 | 720.00 | 740.00 | 690.00 | 740.00 | 740.00 | 4.96% | 626,400 |
| Jun 22, 2026 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | -4.73% | 423,800 |
| Jun 19, 2026 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | - | 250,700 |
| Jun 18, 2026 | 755.00 | 760.00 | 725.00 | 740.00 | 740.00 | -1.33% | 191,600 |
| Jun 17, 2026 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 0.67% | 836,000 |
| Jun 15, 2026 | 755.00 | 755.00 | 720.00 | 745.00 | 745.00 | 0.68% | 659,200 |
| Jun 12, 2026 | 725.00 | 755.00 | 720.00 | 740.00 | 740.00 | 0.68% | 354,300 |
| Jun 11, 2026 | 715.00 | 750.00 | 700.00 | 735.00 | 735.00 | 2.80% | 289,200 |
| Jun 10, 2026 | 750.00 | 750.00 | 715.00 | 715.00 | 715.00 | -4.03% | 507,200 |
| Jun 9, 2026 | 740.00 | 750.00 | 700.00 | 745.00 | 745.00 | 1.36% | 412,900 |
| Jun 8, 2026 | 720.00 | 770.00 | 675.00 | 735.00 | 735.00 | -2.00% | 1,615,300 |
| Jun 5, 2026 | 765.00 | 775.00 | 675.00 | 750.00 | 750.00 | -1.96% | 1,220,300 |
| Jun 4, 2026 | 780.00 | 800.00 | 725.00 | 765.00 | 765.00 | -1.92% | 369,700 |
| Jun 3, 2026 | 835.00 | 840.00 | 770.00 | 780.00 | 780.00 | -4.88% | 423,400 |
| Jun 2, 2026 | 745.00 | 875.00 | 745.00 | 820.00 | 820.00 | -4.09% | 1,067,700 |
| May 29, 2026 | 805.00 | 880.00 | 805.00 | 855.00 | 855.00 | 6.21% | 575,800 |
| May 26, 2026 | 835.00 | 855.00 | 800.00 | 805.00 | 805.00 | -3.59% | 132,900 |
| May 25, 2026 | 780.00 | 875.00 | 725.00 | 835.00 | 835.00 | 7.05% | 1,487,500 |
| May 22, 2026 | 770.00 | 780.00 | 655.00 | 780.00 | 780.00 | 1.30% | 2,201,400 |
| May 21, 2026 | 935.00 | 950.00 | 770.00 | 770.00 | 770.00 | -14.92% | 5,037,900 |
| May 20, 2026 | 935.00 | 965.00 | 860.00 | 905.00 | 905.00 | -2.69% | 1,101,700 |
| May 19, 2026 | 940.00 | 1,040.00 | 915.00 | 930.00 | 930.00 | - | 2,759,400 |
| May 18, 2026 | 980.00 | 1,025.00 | 925.00 | 930.00 | 930.00 | - | 4,475,400 |
| May 13, 2026 | 940.00 | 940.00 | 900.00 | 930.00 | 930.00 | -1.06% | 545,000 |
| May 12, 2026 | 955.00 | 955.00 | 920.00 | 940.00 | 940.00 | -1.57% | 664,700 |
| May 11, 2026 | 975.00 | 975.00 | 930.00 | 955.00 | 955.00 | 1.06% | 231,600 |
| May 8, 2026 | 970.00 | 980.00 | 930.00 | 945.00 | 945.00 | -1.56% | 493,100 |
| May 7, 2026 | 950.00 | 980.00 | 940.00 | 960.00 | 960.00 | 1.05% | 431,500 |