PT Puri Sentul Permai Tbk (KDTN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:30PM WIB
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 30,400 |
| 27 Jun 2024 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,900 |
| 26 Jun 2024 | 112.00 | 117.00 | 109.00 | 114.00 | 114.00 | 119,100 |
| 25 Jun 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 20,100 |
| 24 Jun 2024 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 9,700 |
| 21 Jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| 20 Jun 2024 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2,600 |
| 19 Jun 2024 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 8,500 |
| 14 Jun 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 404,600 |
| 13 Jun 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2,700 |
| 12 Jun 2024 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 48,200 |
| 11 Jun 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 99,800 |
| 10 Jun 2024 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 209,500 |
| 07 Jun 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 82,400 |
| 06 Jun 2024 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 393,700 |
| 05 Jun 2024 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 105,400 |
| 04 Jun 2024 | 104.00 | 111.00 | 103.00 | 110.00 | 110.00 | 380,700 |
| 03 Jun 2024 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 28,700 |
| 31 May 2024 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 785,300 |
| 30 May 2024 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 119,300 |
| 29 May 2024 | 118.00 | 119.00 | 108.00 | 112.00 | 112.00 | 752,200 |
| 28 May 2024 | 107.00 | 112.00 | 105.00 | 110.00 | 110.00 | 331,500 |
| 27 May 2024 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 326,600 |
| 22 May 2024 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 481,000 |
| 21 May 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 385,700 |
| 20 May 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 65,300 |
| 17 May 2024 | 108.00 | 113.00 | 104.00 | 110.00 | 110.00 | 1,185,500 |
| 17 May 2024 | 1.078506 Dividend | |||||
| 16 May 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 106.92 | 658,500 |
| 15 May 2024 | 103.00 | 109.00 | 103.00 | 107.00 | 105.93 | 370,500 |
| 14 May 2024 | 94.00 | 106.00 | 94.00 | 106.00 | 104.94 | 1,499,600 |
| 13 May 2024 | 94.00 | 102.00 | 94.00 | 101.00 | 99.99 | 418,500 |
| 08 May 2024 | 93.00 | 104.00 | 93.00 | 101.00 | 99.99 | 1,381,500 |
| 07 May 2024 | 90.00 | 101.00 | 90.00 | 101.00 | 99.99 | 1,969,000 |
| 06 May 2024 | 89.00 | 97.00 | 89.00 | 97.00 | 96.03 | 122,000 |
| 03 May 2024 | 89.00 | 98.00 | 89.00 | 96.00 | 95.04 | 297,900 |
| 02 May 2024 | 88.00 | 96.00 | 88.00 | 96.00 | 95.04 | 115,900 |
| 30 Apr 2024 | 88.00 | 96.00 | 88.00 | 95.00 | 94.05 | 199,900 |
| 29 Apr 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 95.04 | 188,900 |
| 26 Apr 2024 | 90.00 | 99.00 | 90.00 | 95.00 | 94.05 | 8,385,400 |
| 25 Apr 2024 | 80.00 | 90.00 | 80.00 | 90.00 | 89.10 | 793,100 |
| 24 Apr 2024 | 80.00 | 90.00 | 80.00 | 87.00 | 86.13 | 480,300 |
| 23 Apr 2024 | 81.00 | 90.00 | 81.00 | 87.00 | 86.13 | 964,600 |
| 22 Apr 2024 | 81.00 | 93.00 | 81.00 | 89.00 | 88.11 | 307,800 |
| 19 Apr 2024 | 87.00 | 98.00 | 86.00 | 89.00 | 88.11 | 2,816,000 |
| 18 Apr 2024 | 88.00 | 97.00 | 88.00 | 94.00 | 93.06 | 677,700 |
| 17 Apr 2024 | 87.00 | 98.00 | 87.00 | 95.00 | 94.05 | 923,300 |
| 16 Apr 2024 | 90.00 | 102.00 | 90.00 | 96.00 | 95.04 | 1,573,900 |
| 05 Apr 2024 | 106.00 | 106.00 | 100.00 | 100.00 | 99.00 | 3,079,000 |
| 04 Apr 2024 | 99.00 | 125.00 | 99.00 | 105.00 | 103.95 | 58,175,600 |
| 03 Apr 2024 | 113.00 | 124.00 | 99.00 | 99.00 | 98.01 | 15,925,800 |
| 02 Apr 2024 | 109.00 | 109.00 | 97.00 | 104.00 | 102.96 | 274,800 |
| 01 Apr 2024 | 109.00 | 109.00 | 99.00 | 99.00 | 98.01 | 326,300 |
| 28 Mar 2024 | 117.00 | 117.00 | 100.00 | 100.00 | 99.00 | 36,800 |
| 27 Mar 2024 | 117.00 | 117.00 | 104.00 | 108.00 | 106.92 | 90,500 |
| 26 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - |
| 25 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.96 | - |
| 22 Mar 2024 | 112.00 | 112.00 | 101.00 | 104.00 | 102.96 | 463,900 |
| 21 Mar 2024 | 103.00 | 103.00 | 100.00 | 102.00 | 100.98 | 35,500 |
| 20 Mar 2024 | 113.00 | 113.00 | 102.00 | 102.00 | 100.98 | 63,600 |
| 19 Mar 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 102.96 | 22,800 |
| 18 Mar 2024 | 112.00 | 112.00 | 102.00 | 104.00 | 102.96 | 13,000 |
| 15 Mar 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 101.97 | 51,200 |
| 14 Mar 2024 | 111.00 | 111.00 | 100.00 | 102.00 | 100.98 | 79,900 |
| 13 Mar 2024 | 112.00 | 112.00 | 101.00 | 101.00 | 99.99 | 25,800 |
| 08 Mar 2024 | 111.00 | 111.00 | 101.00 | 103.00 | 101.97 | 16,600 |
| 07 Mar 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 101.97 | 11,400 |
| 06 Mar 2024 | 112.00 | 112.00 | 101.00 | 103.00 | 101.97 | 21,400 |
| 05 Mar 2024 | 105.00 | 105.00 | 101.00 | 103.00 | 101.97 | 42,700 |
| 04 Mar 2024 | 111.00 | 111.00 | 101.00 | 103.00 | 101.97 | 30,500 |
| 01 Mar 2024 | 114.00 | 114.00 | 100.00 | 101.00 | 99.99 | 79,700 |
| 29 Feb 2024 | 106.00 | 106.00 | 103.00 | 106.00 | 104.94 | 13,000 |
| 28 Feb 2024 | 107.00 | 107.00 | 100.00 | 105.00 | 103.95 | 119,200 |
| 27 Feb 2024 | 107.00 | 107.00 | 101.00 | 103.00 | 101.97 | 120,100 |
| 26 Feb 2024 | 112.00 | 112.00 | 100.00 | 107.00 | 105.93 | 4,737,900 |
| 23 Feb 2024 | 110.00 | 110.00 | 100.00 | 103.00 | 101.97 | 9,300 |
| 22 Feb 2024 | 111.00 | 111.00 | 98.00 | 101.00 | 99.99 | 5,800 |
| 21 Feb 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 101.97 | 1,900 |
| 20 Feb 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 99.99 | 4,900 |
| 19 Feb 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 100.98 | 59,200 |
| 16 Feb 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 101.97 | 317,000 |
| 15 Feb 2024 | 112.00 | 112.00 | 101.00 | 102.00 | 100.98 | 98,200 |
| 13 Feb 2024 | 115.00 | 115.00 | 100.00 | 102.00 | 100.98 | 20,100 |
| 12 Feb 2024 | 116.00 | 116.00 | 103.00 | 107.00 | 105.93 | 112,300 |
| 07 Feb 2024 | 108.00 | 108.00 | 104.00 | 107.00 | 105.93 | 4,000 |
| 06 Feb 2024 | 110.00 | 110.00 | 104.00 | 104.00 | 102.96 | 65,700 |
| 05 Feb 2024 | 111.00 | 111.00 | 103.00 | 104.00 | 102.96 | 220,200 |
| 02 Feb 2024 | 111.00 | 111.00 | 104.00 | 104.00 | 102.96 | 13,900 |
| 01 Feb 2024 | 111.00 | 114.00 | 104.00 | 108.00 | 106.92 | 84,000 |
| 31 Jan 2024 | 111.00 | 111.00 | 103.00 | 103.00 | 101.97 | 1,700 |
| 30 Jan 2024 | 111.00 | 111.00 | 101.00 | 110.00 | 108.90 | 1,400 |
| 29 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.90 | 100 |
| 26 Jan 2024 | 110.00 | 110.00 | 107.00 | 110.00 | 108.90 | 6,100 |
| 25 Jan 2024 | 111.00 | 111.00 | 101.00 | 108.00 | 106.92 | 28,300 |
| 24 Jan 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 108.90 | 12,200 |
| 23 Jan 2024 | 113.00 | 113.00 | 108.00 | 111.00 | 109.89 | 23,700 |
| 22 Jan 2024 | 119.00 | 119.00 | 108.00 | 109.00 | 107.91 | 56,100 |
| 19 Jan 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 108.90 | 85,800 |
| 18 Jan 2024 | 113.00 | 115.00 | 111.00 | 111.00 | 109.89 | 16,600 |
| 17 Jan 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 111.87 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.