PT Puri Sentul Permai Tbk KDTN

IDX · Indonesia · Consumer Services

IDR 420.00+14.00 (+3.45%)

Market open· Oct 2, 2026, 4:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 422.00	+3.94%	IDR 412.00	IDR 430.00	IDR 400.00	5.04M
2026-10-01	IDR 406.00	+0.50%	IDR 410.00	IDR 444.00	IDR 390.00	22.63M
2026-09-30	IDR 404.00	+4.66%	IDR 390.00	IDR 406.00	IDR 388.00	5.25M
2026-09-29	IDR 386.00	-3.98%	IDR 420.00	IDR 420.00	IDR 378.00	5.21M
2026-09-28	IDR 402.00	+6.91%	IDR 376.00	IDR 430.00	IDR 362.00	12.30M
2026-09-25	IDR 376.00	+1.62%	IDR 370.00	IDR 396.00	IDR 360.00	5.26M
2026-09-24	IDR 370.00	0.00%	IDR 380.00	IDR 382.00	IDR 364.00	1.93M
2026-09-23	IDR 370.00	+1.65%	IDR 364.00	IDR 376.00	IDR 358.00	2.72M
2026-09-22	IDR 364.00	-4.21%	IDR 380.00	IDR 382.00	IDR 360.00	3.39M
2026-09-21	IDR 380.00	+1.06%	IDR 382.00	IDR 396.00	IDR 378.00	2.18M
2026-09-18	IDR 376.00	+0.53%	IDR 374.00	IDR 384.00	IDR 372.00	999.90K
2026-09-17	IDR 374.00	-2.09%	IDR 376.00	IDR 390.00	IDR 372.00	2.64M
2026-09-16	IDR 382.00	-2.55%	IDR 392.00	IDR 396.00	IDR 380.00	3.23M
2026-09-15	IDR 392.00	-1.51%	IDR 400.00	IDR 404.00	IDR 386.00	1.42M
2026-09-14	IDR 398.00	+0.51%	IDR 396.00	IDR 404.00	IDR 384.00	2.64M
2026-09-11	IDR 396.00	-1.00%	IDR 396.00	IDR 402.00	IDR 374.00	2.47M
2026-09-10	IDR 400.00	-4.76%	IDR 420.00	IDR 422.00	IDR 398.00	6.03M
2026-09-09	IDR 420.00	-0.94%	IDR 426.00	IDR 440.00	IDR 404.00	12.15M
2026-09-08	IDR 424.00	+0.95%	IDR 420.00	IDR 442.00	IDR 414.00	8.78M
2026-09-07	IDR 420.00	0.00%	IDR 424.00	IDR 434.00	IDR 412.00	3.22M
2026-09-04	IDR 420.00	+0.48%	IDR 420.00	IDR 436.00	IDR 414.00	5.20M
2026-09-03	IDR 418.00	0.00%	IDR 424.00	IDR 454.00	IDR 412.00	16.58M
2026-09-02	IDR 418.00	+6.09%	IDR 398.00	IDR 424.00	IDR 398.00	13.32M
2026-09-01	IDR 394.00	+5.91%	IDR 372.00	IDR 398.00	IDR 366.00	14.07M
2026-08-31	IDR 372.00	+5.68%	IDR 350.00	IDR 384.00	IDR 342.00	12.81M
2026-08-28	IDR 352.00	+3.53%	IDR 346.00	IDR 396.00	IDR 340.00	21.32M
2026-08-27	IDR 340.00	+0.59%	IDR 338.00	IDR 366.00	IDR 336.00	9.72M
2026-08-26	IDR 338.00	-5.06%	IDR 344.00	IDR 380.00	IDR 336.00	9.51M
2026-08-24	IDR 356.00	-1.11%	IDR 362.00	IDR 366.00	IDR 326.00	11.13M
2026-08-21	IDR 360.00	-3.74%	IDR 374.00	IDR 374.00	IDR 342.00	8.24M
2026-08-20	IDR 374.00	+3.89%	IDR 352.00	IDR 380.00	IDR 352.00	2.38M
2026-08-19	IDR 360.00	-1.10%	IDR 364.00	IDR 370.00	IDR 356.00	2.73M
2026-08-18	IDR 364.00	-1.62%	IDR 370.00	IDR 388.00	IDR 352.00	4.41M
2026-08-14	IDR 370.00	-3.14%	IDR 384.00	IDR 390.00	IDR 368.00	3.43M
2026-08-13	IDR 382.00	+1.60%	IDR 380.00	IDR 412.00	IDR 360.00	6.79M
2026-08-12	IDR 376.00	-0.53%	IDR 390.00	IDR 398.00	IDR 370.00	2.47M
2026-08-11	IDR 378.00	-6.90%	IDR 408.00	IDR 414.00	IDR 352.00	6.01M
2026-08-10	IDR 406.00	-5.14%	IDR 424.00	IDR 446.00	IDR 404.00	12.92M
2026-08-07	IDR 428.00	-7.76%	IDR 460.00	IDR 460.00	IDR 416.00	14.27M
2026-08-06	IDR 464.00	-3.33%	IDR 480.00	IDR 490.00	IDR 454.00	11.39M
2026-08-05	IDR 480.00	+6.67%	IDR 456.00	IDR 530.00	IDR 442.00	23.37M
2026-08-04	IDR 450.00	-4.26%	IDR 474.00	IDR 510.00	IDR 436.00	15.74M
2026-08-03	IDR 470.00	+25.00%	IDR 376.00	IDR 470.00	IDR 376.00	35.89M
2026-07-31	IDR 376.00	+15.34%	IDR 338.00	IDR 388.00	IDR 332.00	19.43M
2026-07-30	IDR 326.00	+15.60%	IDR 288.00	IDR 352.00	IDR 288.00	31.94M
2026-07-29	IDR 282.00	-11.88%	IDR 280.00	IDR 308.00	IDR 274.00	21.29M
2026-07-28	IDR 320.00	-14.89%	IDR 380.00	IDR 382.00	IDR 320.00	14.77M
2026-07-27	IDR 376.00	-14.55%	IDR 438.00	IDR 442.00	IDR 374.00	13.77M
2026-07-24	IDR 440.00	-8.33%	IDR 468.00	IDR 468.00	IDR 428.00	3.79M
2026-07-23	IDR 480.00	-2.04%	IDR 494.00	IDR 494.00	IDR 450.00	2.75M
2026-07-22	IDR 490.00	-14.78%	IDR 570.00	IDR 570.00	IDR 490.00	15.97M
2026-07-21	IDR 575.00	-1.71%	IDR 580.00	IDR 595.00	IDR 570.00	932.50K
2026-07-20	IDR 585.00	0.00%	IDR 570.00	IDR 590.00	IDR 570.00	391.60K
2026-07-17	IDR 585.00	+1.74%	IDR 580.00	IDR 595.00	IDR 570.00	581.00K
2026-07-16	IDR 575.00	+0.88%	IDR 570.00	IDR 595.00	IDR 560.00	812.20K
2026-07-15	IDR 570.00	+6.54%	IDR 535.00	IDR 645.00	IDR 500.00	1.65M
2026-07-14	IDR 535.00	+3.88%	IDR 515.00	IDR 550.00	IDR 505.00	899.90K
2026-07-13	IDR 515.00	-0.96%	IDR 510.00	IDR 550.00	IDR 500.00	722.80K
2026-07-10	IDR 520.00	0.00%	IDR 560.00	IDR 560.00	IDR 505.00	328.30K
2026-07-09	IDR 520.00	-0.95%	IDR 525.00	IDR 550.00	IDR 505.00	262.50K
2026-07-08	IDR 525.00	-2.78%	IDR 550.00	IDR 560.00	IDR 510.00	387.40K
2026-07-07	IDR 540.00	+0.93%	IDR 550.00	IDR 620.00	IDR 535.00	883.40K
2026-07-06	IDR 535.00	-10.08%	IDR 595.00	IDR 595.00	IDR 525.00	531.20K
2026-07-03	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 510.00	2.74M
2026-07-02	IDR 600.00	+22.95%	IDR 510.00	IDR 610.00	IDR 500.00	5.26M
2026-07-01	IDR 488.00	+4.72%	IDR 460.00	IDR 494.00	IDR 432.00	771.60K
2026-06-30	IDR 466.00	-12.90%	IDR 540.00	IDR 585.00	IDR 456.00	3.90M
2026-06-29	IDR 535.00	-14.40%	IDR 625.00	IDR 635.00	IDR 535.00	2.64M
2026-06-26	IDR 625.00	-11.97%	IDR 725.00	IDR 725.00	IDR 625.00	2.21M
2026-06-25	IDR 710.00	+1.43%	IDR 655.00	IDR 715.00	IDR 655.00	610.30K
2026-06-24	IDR 700.00	-5.41%	IDR 740.00	IDR 740.00	IDR 655.00	777.20K
2026-06-23	IDR 740.00	+4.96%	IDR 720.00	IDR 740.00	IDR 690.00	626.40K
2026-06-22	IDR 705.00	-4.73%	IDR 740.00	IDR 740.00	IDR 700.00	423.80K
2026-06-19	IDR 740.00	0.00%	IDR 725.00	IDR 745.00	IDR 725.00	250.70K
2026-06-18	IDR 740.00	-1.33%	IDR 755.00	IDR 760.00	IDR 725.00	191.60K
2026-06-17	IDR 750.00	+0.67%	IDR 720.00	IDR 750.00	IDR 720.00	836.00K
2026-06-15	IDR 745.00	+0.68%	IDR 755.00	IDR 755.00	IDR 720.00	659.20K
2026-06-12	IDR 740.00	+0.68%	IDR 725.00	IDR 755.00	IDR 720.00	354.30K
2026-06-11	IDR 735.00	+2.80%	IDR 715.00	IDR 750.00	IDR 700.00	289.20K
2026-06-10	IDR 715.00	-4.03%	IDR 750.00	IDR 750.00	IDR 715.00	507.20K
2026-06-09	IDR 745.00	+1.36%	IDR 740.00	IDR 750.00	IDR 700.00	412.90K
2026-06-08	IDR 735.00	-2.00%	IDR 720.00	IDR 770.00	IDR 675.00	1.62M
2026-06-05	IDR 750.00	-1.96%	IDR 765.00	IDR 775.00	IDR 675.00	1.22M
2026-06-04	IDR 765.00	-1.92%	IDR 780.00	IDR 800.00	IDR 725.00	369.70K
2026-06-03	IDR 780.00	-4.88%	IDR 835.00	IDR 840.00	IDR 770.00	423.40K
2026-06-02	IDR 820.00	-4.09%	IDR 745.00	IDR 875.00	IDR 745.00	1.07M
2026-05-29	IDR 855.00	+6.21%	IDR 805.00	IDR 880.00	IDR 805.00	575.70K
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-3.59%	IDR 835.00	IDR 855.00	IDR 800.00	132.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 422.00	+3.94%	IDR 412.00	IDR 430.00	IDR 400.00	5.04M
2026-10-01	IDR 406.00	+0.50%	IDR 410.00	IDR 444.00	IDR 390.00	22.63M
2026-09-30	IDR 404.00	+4.66%	IDR 390.00	IDR 406.00	IDR 388.00	5.25M
2026-09-29	IDR 386.00	-3.98%	IDR 420.00	IDR 420.00	IDR 378.00	5.21M
2026-09-28	IDR 402.00	+6.91%	IDR 376.00	IDR 430.00	IDR 362.00	12.30M
2026-09-25	IDR 376.00	+1.62%	IDR 370.00	IDR 396.00	IDR 360.00	5.26M
2026-09-24	IDR 370.00	0.00%	IDR 380.00	IDR 382.00	IDR 364.00	1.93M
2026-09-23	IDR 370.00	+1.65%	IDR 364.00	IDR 376.00	IDR 358.00	2.72M
2026-09-22	IDR 364.00	-4.21%	IDR 380.00	IDR 382.00	IDR 360.00	3.39M
2026-09-21	IDR 380.00	+1.06%	IDR 382.00	IDR 396.00	IDR 378.00	2.18M
2026-09-18	IDR 376.00	+0.53%	IDR 374.00	IDR 384.00	IDR 372.00	999.90K
2026-09-17	IDR 374.00	-2.09%	IDR 376.00	IDR 390.00	IDR 372.00	2.64M
2026-09-16	IDR 382.00	-2.55%	IDR 392.00	IDR 396.00	IDR 380.00	3.23M
2026-09-15	IDR 392.00	-1.51%	IDR 400.00	IDR 404.00	IDR 386.00	1.42M
2026-09-14	IDR 398.00	+0.51%	IDR 396.00	IDR 404.00	IDR 384.00	2.64M
2026-09-11	IDR 396.00	-1.00%	IDR 396.00	IDR 402.00	IDR 374.00	2.47M
2026-09-10	IDR 400.00	-4.76%	IDR 420.00	IDR 422.00	IDR 398.00	6.03M
2026-09-09	IDR 420.00	-0.94%	IDR 426.00	IDR 440.00	IDR 404.00	12.15M
2026-09-08	IDR 424.00	+0.95%	IDR 420.00	IDR 442.00	IDR 414.00	8.78M
2026-09-07	IDR 420.00	0.00%	IDR 424.00	IDR 434.00	IDR 412.00	3.22M
2026-09-04	IDR 420.00	+0.48%	IDR 420.00	IDR 436.00	IDR 414.00	5.20M
2026-09-03	IDR 418.00	0.00%	IDR 424.00	IDR 454.00	IDR 412.00	16.58M
2026-09-02	IDR 418.00	+6.09%	IDR 398.00	IDR 424.00	IDR 398.00	13.32M
2026-09-01	IDR 394.00	+5.91%	IDR 372.00	IDR 398.00	IDR 366.00	14.07M
2026-08-31	IDR 372.00	+5.68%	IDR 350.00	IDR 384.00	IDR 342.00	12.81M
2026-08-28	IDR 352.00	+3.53%	IDR 346.00	IDR 396.00	IDR 340.00	21.32M
2026-08-27	IDR 340.00	+0.59%	IDR 338.00	IDR 366.00	IDR 336.00	9.72M
2026-08-26	IDR 338.00	-5.06%	IDR 344.00	IDR 380.00	IDR 336.00	9.51M
2026-08-24	IDR 356.00	-1.11%	IDR 362.00	IDR 366.00	IDR 326.00	11.13M
2026-08-21	IDR 360.00	-3.74%	IDR 374.00	IDR 374.00	IDR 342.00	8.24M
2026-08-20	IDR 374.00	+3.89%	IDR 352.00	IDR 380.00	IDR 352.00	2.38M
2026-08-19	IDR 360.00	-1.10%	IDR 364.00	IDR 370.00	IDR 356.00	2.73M
2026-08-18	IDR 364.00	-1.62%	IDR 370.00	IDR 388.00	IDR 352.00	4.41M
2026-08-14	IDR 370.00	-3.14%	IDR 384.00	IDR 390.00	IDR 368.00	3.43M
2026-08-13	IDR 382.00	+1.60%	IDR 380.00	IDR 412.00	IDR 360.00	6.79M
2026-08-12	IDR 376.00	-0.53%	IDR 390.00	IDR 398.00	IDR 370.00	2.47M
2026-08-11	IDR 378.00	-6.90%	IDR 408.00	IDR 414.00	IDR 352.00	6.01M
2026-08-10	IDR 406.00	-5.14%	IDR 424.00	IDR 446.00	IDR 404.00	12.92M
2026-08-07	IDR 428.00	-7.76%	IDR 460.00	IDR 460.00	IDR 416.00	14.27M
2026-08-06	IDR 464.00	-3.33%	IDR 480.00	IDR 490.00	IDR 454.00	11.39M
2026-08-05	IDR 480.00	+6.67%	IDR 456.00	IDR 530.00	IDR 442.00	23.37M
2026-08-04	IDR 450.00	-4.26%	IDR 474.00	IDR 510.00	IDR 436.00	15.74M
2026-08-03	IDR 470.00	+25.00%	IDR 376.00	IDR 470.00	IDR 376.00	35.89M
2026-07-31	IDR 376.00	+15.34%	IDR 338.00	IDR 388.00	IDR 332.00	19.43M
2026-07-30	IDR 326.00	+15.60%	IDR 288.00	IDR 352.00	IDR 288.00	31.94M
2026-07-29	IDR 282.00	-11.88%	IDR 280.00	IDR 308.00	IDR 274.00	21.29M
2026-07-28	IDR 320.00	-14.89%	IDR 380.00	IDR 382.00	IDR 320.00	14.77M
2026-07-27	IDR 376.00	-14.55%	IDR 438.00	IDR 442.00	IDR 374.00	13.77M
2026-07-24	IDR 440.00	-8.33%	IDR 468.00	IDR 468.00	IDR 428.00	3.79M
2026-07-23	IDR 480.00	-2.04%	IDR 494.00	IDR 494.00	IDR 450.00	2.75M
2026-07-22	IDR 490.00	-14.78%	IDR 570.00	IDR 570.00	IDR 490.00	15.97M
2026-07-21	IDR 575.00	-1.71%	IDR 580.00	IDR 595.00	IDR 570.00	932.50K
2026-07-20	IDR 585.00	0.00%	IDR 570.00	IDR 590.00	IDR 570.00	391.60K
2026-07-17	IDR 585.00	+1.74%	IDR 580.00	IDR 595.00	IDR 570.00	581.00K
2026-07-16	IDR 575.00	+0.88%	IDR 570.00	IDR 595.00	IDR 560.00	812.20K
2026-07-15	IDR 570.00	+6.54%	IDR 535.00	IDR 645.00	IDR 500.00	1.65M
2026-07-14	IDR 535.00	+3.88%	IDR 515.00	IDR 550.00	IDR 505.00	899.90K
2026-07-13	IDR 515.00	-0.96%	IDR 510.00	IDR 550.00	IDR 500.00	722.80K
2026-07-10	IDR 520.00	0.00%	IDR 560.00	IDR 560.00	IDR 505.00	328.30K
2026-07-09	IDR 520.00	-0.95%	IDR 525.00	IDR 550.00	IDR 505.00	262.50K
2026-07-08	IDR 525.00	-2.78%	IDR 550.00	IDR 560.00	IDR 510.00	387.40K
2026-07-07	IDR 540.00	+0.93%	IDR 550.00	IDR 620.00	IDR 535.00	883.40K
2026-07-06	IDR 535.00	-10.08%	IDR 595.00	IDR 595.00	IDR 525.00	531.20K
2026-07-03	IDR 595.00	-0.83%	IDR 600.00	IDR 605.00	IDR 510.00	2.74M
2026-07-02	IDR 600.00	+22.95%	IDR 510.00	IDR 610.00	IDR 500.00	5.26M
2026-07-01	IDR 488.00	+4.72%	IDR 460.00	IDR 494.00	IDR 432.00	771.60K
2026-06-30	IDR 466.00	-12.90%	IDR 540.00	IDR 585.00	IDR 456.00	3.90M
2026-06-29	IDR 535.00	-14.40%	IDR 625.00	IDR 635.00	IDR 535.00	2.64M
2026-06-26	IDR 625.00	-11.97%	IDR 725.00	IDR 725.00	IDR 625.00	2.21M
2026-06-25	IDR 710.00	+1.43%	IDR 655.00	IDR 715.00	IDR 655.00	610.30K
2026-06-24	IDR 700.00	-5.41%	IDR 740.00	IDR 740.00	IDR 655.00	777.20K
2026-06-23	IDR 740.00	+4.96%	IDR 720.00	IDR 740.00	IDR 690.00	626.40K
2026-06-22	IDR 705.00	-4.73%	IDR 740.00	IDR 740.00	IDR 700.00	423.80K
2026-06-19	IDR 740.00	0.00%	IDR 725.00	IDR 745.00	IDR 725.00	250.70K
2026-06-18	IDR 740.00	-1.33%	IDR 755.00	IDR 760.00	IDR 725.00	191.60K
2026-06-17	IDR 750.00	+0.67%	IDR 720.00	IDR 750.00	IDR 720.00	836.00K
2026-06-15	IDR 745.00	+0.68%	IDR 755.00	IDR 755.00	IDR 720.00	659.20K
2026-06-12	IDR 740.00	+0.68%	IDR 725.00	IDR 755.00	IDR 720.00	354.30K
2026-06-11	IDR 735.00	+2.80%	IDR 715.00	IDR 750.00	IDR 700.00	289.20K
2026-06-10	IDR 715.00	-4.03%	IDR 750.00	IDR 750.00	IDR 715.00	507.20K
2026-06-09	IDR 745.00	+1.36%	IDR 740.00	IDR 750.00	IDR 700.00	412.90K
2026-06-08	IDR 735.00	-2.00%	IDR 720.00	IDR 770.00	IDR 675.00	1.62M
2026-06-05	IDR 750.00	-1.96%	IDR 765.00	IDR 775.00	IDR 675.00	1.22M
2026-06-04	IDR 765.00	-1.92%	IDR 780.00	IDR 800.00	IDR 725.00	369.70K
2026-06-03	IDR 780.00	-4.88%	IDR 835.00	IDR 840.00	IDR 770.00	423.40K
2026-06-02	IDR 820.00	-4.09%	IDR 745.00	IDR 875.00	IDR 745.00	1.07M
2026-05-29	IDR 855.00	+6.21%	IDR 805.00	IDR 880.00	IDR 805.00	575.70K
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-3.59%	IDR 835.00	IDR 855.00	IDR 800.00	132.90K