PT Puri Sentul Permai Tbk (IDX:KDTN)
Indonesia
· Delayed Price · Currency is IDR 1,010.00
+5.00 (0.50%)
Apr 28, 2026, 4:10 PM WIB
PT Puri Sentul Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,005.00 | 1,040.00 | 970.00 | 1,010.00 | - | 0.50% | 748,000 |
| Apr 27, 2026 | 1,200.00 | 1,350.00 | 1,000.00 | 1,005.00 | 1,005.00 | -14.47% | 9,956,000 |
| Apr 24, 2026 | 1,055.00 | 1,310.00 | 970.00 | 1,175.00 | 1,175.00 | 11.90% | 12,306,100 |
| Apr 23, 2026 | 1,000.00 | 1,160.00 | 990.00 | 1,050.00 | 1,050.00 | 6.06% | 3,854,600 |
| Apr 22, 2026 | 955.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 1.54% | 571,800 |
| Apr 21, 2026 | 995.00 | 995.00 | 940.00 | 975.00 | 975.00 | -0.51% | 560,100 |
| Apr 20, 2026 | 990.00 | 1,045.00 | 955.00 | 980.00 | 980.00 | -0.51% | 790,200 |
| Apr 17, 2026 | 975.00 | 985.00 | 940.00 | 985.00 | 985.00 | 4.79% | 1,062,500 |
| Apr 16, 2026 | 945.00 | 945.00 | 920.00 | 940.00 | 940.00 | 0.53% | 218,900 |
| Apr 15, 2026 | 935.00 | 975.00 | 920.00 | 935.00 | 935.00 | 0.54% | 210,200 |
| Apr 14, 2026 | 925.00 | 945.00 | 920.00 | 930.00 | 930.00 | 0.54% | 472,800 |
| Apr 13, 2026 | 945.00 | 985.00 | 900.00 | 925.00 | 925.00 | -1.07% | 483,400 |
| Apr 10, 2026 | 960.00 | 970.00 | 920.00 | 935.00 | 935.00 | -2.60% | 234,400 |
| Apr 9, 2026 | 960.00 | 985.00 | 900.00 | 960.00 | 960.00 | - | 107,500 |
| Apr 8, 2026 | 940.00 | 990.00 | 930.00 | 960.00 | 960.00 | 2.13% | 161,400 |
| Apr 7, 2026 | 930.00 | 955.00 | 900.00 | 940.00 | 940.00 | 1.08% | 107,900 |
| Apr 6, 2026 | 910.00 | 950.00 | 895.00 | 930.00 | 930.00 | -2.62% | 481,000 |
| Apr 2, 2026 | 990.00 | 1,000.00 | 915.00 | 955.00 | 955.00 | -4.02% | 370,500 |
| Apr 1, 2026 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 2.05% | 205,000 |
| Mar 31, 2026 | 980.00 | 985.00 | 945.00 | 975.00 | 975.00 | -0.51% | 61,200 |
| Mar 30, 2026 | 930.00 | 990.00 | 915.00 | 980.00 | 980.00 | 5.95% | 380,700 |
| Mar 27, 2026 | 960.00 | 975.00 | 920.00 | 925.00 | 925.00 | -3.14% | 164,900 |
| Mar 26, 2026 | 920.00 | 990.00 | 920.00 | 955.00 | 955.00 | 4.37% | 212,700 |
| Mar 25, 2026 | 915.00 | 995.00 | 895.00 | 915.00 | 915.00 | - | 612,500 |
| Mar 17, 2026 | 895.00 | 945.00 | 895.00 | 915.00 | 915.00 | 3.39% | 174,500 |
| Mar 16, 2026 | 835.00 | 930.00 | 815.00 | 885.00 | 885.00 | - | 1,064,400 |
| Mar 13, 2026 | 915.00 | 915.00 | 845.00 | 885.00 | 885.00 | -1.12% | 744,000 |
| Mar 12, 2026 | 935.00 | 965.00 | 865.00 | 895.00 | 895.00 | -4.28% | 646,800 |
| Mar 11, 2026 | 1,015.00 | 1,015.00 | 915.00 | 935.00 | 935.00 | -5.08% | 637,800 |
| Mar 10, 2026 | 980.00 | 1,040.00 | 940.00 | 985.00 | 985.00 | 0.51% | 730,000 |
| Mar 9, 2026 | 1,055.00 | 1,055.00 | 960.00 | 980.00 | 980.00 | -7.98% | 889,200 |
| Mar 6, 2026 | 950.00 | 1,110.00 | 950.00 | 1,065.00 | 1,065.00 | 12.11% | 3,185,400 |
| Mar 5, 2026 | 930.00 | 995.00 | 910.00 | 950.00 | 950.00 | 2.70% | 546,000 |
| Mar 4, 2026 | 910.00 | 995.00 | 865.00 | 925.00 | 925.00 | 1.65% | 1,154,000 |
| Mar 3, 2026 | 850.00 | 995.00 | 825.00 | 910.00 | 910.00 | 7.06% | 1,410,900 |
| Mar 2, 2026 | 950.00 | 950.00 | 850.00 | 850.00 | 850.00 | -14.57% | 4,486,300 |
| Feb 27, 2026 | 1,000.00 | 1,020.00 | 930.00 | 995.00 | 995.00 | - | 1,968,100 |
| Feb 26, 2026 | 1,050.00 | 1,050.00 | 985.00 | 995.00 | 995.00 | -5.69% | 1,741,100 |
| Feb 25, 2026 | 1,060.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 0.96% | 1,868,800 |
| Feb 24, 2026 | 1,080.00 | 1,140.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.69% | 1,738,800 |
| Feb 23, 2026 | 1,130.00 | 1,150.00 | 1,055.00 | 1,085.00 | 1,085.00 | -2.25% | 1,595,500 |
| Feb 20, 2026 | 1,140.00 | 1,160.00 | 1,050.00 | 1,110.00 | 1,110.00 | -3.48% | 1,830,700 |
| Feb 19, 2026 | 1,220.00 | 1,225.00 | 1,130.00 | 1,150.00 | 1,150.00 | -4.56% | 3,216,300 |
| Feb 18, 2026 | 1,185.00 | 1,285.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.55% | 1,956,400 |
| Feb 13, 2026 | 1,180.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | -2.08% | 1,060,100 |
| Feb 12, 2026 | 1,190.00 | 1,240.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 1,160,200 |
| Feb 11, 2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 1,580,500 |
| Feb 10, 2026 | 1,150.00 | 1,245.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.17% | 1,094,400 |
| Feb 9, 2026 | 1,150.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | -0.43% | 1,367,700 |
| Feb 6, 2026 | 1,180.00 | 1,240.00 | 1,110.00 | 1,155.00 | 1,155.00 | -6.10% | 2,311,200 |
| Feb 5, 2026 | 1,205.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,230.00 | 2.07% | 1,955,900 |
| Feb 4, 2026 | 1,230.00 | 1,260.00 | 1,185.00 | 1,205.00 | 1,205.00 | -2.03% | 2,045,100 |
| Feb 3, 2026 | 1,220.00 | 1,265.00 | 1,170.00 | 1,230.00 | 1,230.00 | 0.82% | 4,496,100 |
| Feb 2, 2026 | 1,220.00 | 1,260.00 | 1,085.00 | 1,220.00 | 1,220.00 | -3.56% | 6,166,300 |
| Jan 30, 2026 | 1,300.00 | 1,335.00 | 1,200.00 | 1,265.00 | 1,265.00 | 2.43% | 3,382,600 |
| Jan 29, 2026 | 1,140.00 | 1,295.00 | 985.00 | 1,235.00 | 1,235.00 | 8.33% | 8,080,700 |
| Jan 28, 2026 | 1,150.00 | 1,225.00 | 1,085.00 | 1,140.00 | 1,140.00 | -10.59% | 11,206,800 |
| Jan 27, 2026 | 1,165.00 | 1,275.00 | 1,050.00 | 1,275.00 | 1,275.00 | 9.44% | 8,056,800 |
| Jan 26, 2026 | 1,245.00 | 1,385.00 | 1,120.00 | 1,165.00 | 1,165.00 | -4.51% | 9,464,100 |
| Jan 23, 2026 | 1,355.00 | 1,355.00 | 1,175.00 | 1,220.00 | 1,220.00 | -10.62% | 7,901,100 |
| Jan 22, 2026 | 1,635.00 | 1,635.00 | 1,365.00 | 1,365.00 | 1,365.00 | -14.95% | 16,758,900 |
| Jan 21, 2026 | 1,630.00 | 1,870.00 | 1,590.00 | 1,605.00 | 1,605.00 | 1.90% | 28,747,300 |
| Jan 20, 2026 | 1,380.00 | 1,575.00 | 1,300.00 | 1,575.00 | 1,575.00 | 25.00% | 34,087,500 |
| Jan 19, 2026 | 1,270.00 | 1,290.00 | 1,170.00 | 1,260.00 | 1,260.00 | 4.13% | 10,090,900 |
| Jan 15, 2026 | 1,140.00 | 1,220.00 | 1,110.00 | 1,210.00 | 1,210.00 | 9.50% | 10,357,500 |
| Jan 14, 2026 | 970.00 | 1,180.00 | 930.00 | 1,105.00 | 1,105.00 | 13.92% | 11,007,300 |
| Jan 13, 2026 | 945.00 | 980.00 | 895.00 | 970.00 | 970.00 | 5.43% | 2,967,900 |
| Jan 12, 2026 | 1,010.00 | 1,035.00 | 900.00 | 920.00 | 920.00 | -8.46% | 4,678,000 |
| Jan 9, 2026 | 1,115.00 | 1,175.00 | 995.00 | 1,005.00 | 1,005.00 | -8.64% | 4,843,800 |
| Jan 8, 2026 | 1,195.00 | 1,270.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.17% | 7,166,600 |
| Jan 7, 2026 | 1,150.00 | 1,230.00 | 1,000.00 | 1,185.00 | 1,185.00 | 20.30% | 21,744,400 |
| Jan 6, 2026 | 860.00 | 1,055.00 | 825.00 | 985.00 | 985.00 | 15.20% | 10,590,600 |
| Jan 5, 2026 | 835.00 | 860.00 | 795.00 | 855.00 | 855.00 | 3.64% | 4,119,400 |
| Jan 2, 2026 | 870.00 | 880.00 | 825.00 | 825.00 | 825.00 | -2.94% | 2,840,800 |
| Dec 30, 2025 | 865.00 | 910.00 | 835.00 | 850.00 | 850.00 | -1.73% | 2,851,000 |
| Dec 29, 2025 | 820.00 | 895.00 | 780.00 | 865.00 | 865.00 | 5.49% | 5,461,400 |
| Dec 24, 2025 | 820.00 | 850.00 | 760.00 | 820.00 | 820.00 | - | 4,072,600 |
| Dec 23, 2025 | 840.00 | 865.00 | 730.00 | 820.00 | 820.00 | -2.38% | 11,084,000 |
| Dec 22, 2025 | 980.00 | 1,005.00 | 825.00 | 840.00 | 840.00 | -13.40% | 20,160,100 |
| Dec 19, 2025 | 1,210.00 | 1,210.00 | 910.00 | 970.00 | 970.00 | -0.51% | 22,301,600 |
| Dec 18, 2025 | 920.00 | 1,290.00 | 915.00 | 975.00 | 975.00 | -8.02% | 47,157,600 |
| Dec 17, 2025 | 1,000.00 | 1,060.00 | 915.00 | 1,060.00 | 1,060.00 | 24.71% | 35,839,900 |
| Dec 16, 2025 | 750.00 | 850.00 | 705.00 | 850.00 | 850.00 | 25.00% | 49,760,300 |
| Dec 15, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 9.68% | 13,826,300 |
| Dec 12, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 10,894,500 |
| Dec 11, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 1,595,000 |
| Dec 10, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.57% | 3,107,900 |
| Dec 9, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 2,738,500 |
| Dec 8, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 9.74% | 1,094,300 |
| Dec 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 9.55% | 4,133,600 |
| Nov 14, 2025 | 350.00 | 356.00 | 300.00 | 356.00 | 356.00 | 24.48% | 19,878,800 |
| Nov 12, 2025 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 24.35% | 42,474,300 |
| Nov 11, 2025 | 236.00 | 238.00 | 204.00 | 230.00 | 230.00 | -2.54% | 18,491,500 |
| Nov 10, 2025 | 224.00 | 240.00 | 200.00 | 236.00 | 236.00 | 18.00% | 70,364,200 |
| Nov 7, 2025 | 165.00 | 208.00 | 158.00 | 200.00 | 200.00 | 26.58% | 66,915,700 |
| Nov 6, 2025 | 153.00 | 167.00 | 150.00 | 158.00 | 158.00 | 6.04% | 22,024,000 |
| Nov 5, 2025 | 158.00 | 159.00 | 145.00 | 149.00 | 149.00 | -5.70% | 7,167,600 |
| Nov 4, 2025 | 182.00 | 185.00 | 154.00 | 158.00 | 158.00 | -12.71% | 22,561,300 |
| Nov 3, 2025 | 164.00 | 218.00 | 164.00 | 181.00 | 181.00 | 11.73% | 34,082,400 |
| Oct 31, 2025 | 140.00 | 180.00 | 139.00 | 162.00 | 162.00 | 15.71% | 23,119,100 |