PT Puri Sentul Permai Tbk(ID:KDTN)
Rp194.00-14.00 (-6.73%)
ID:KDTN
PT Puri Sentul Permai Tbk historical prices
Rp194.00
At close:-14.00 (-6.73%)
PT Puri Sentul Permai Tbk (KDTN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -6.73% | 1,249,100 | 0.13 |
| Nov 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -12.61% | 860,500 | 0.09 |
| Nov 09, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -6.72% | 679,600 | 0.07 |
| Nov 06, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -6.30% | 782,100 | 0.08 |
| Nov 05, 2026 | 236.00 | 258.00 | 236.00 | 254.00 | 254.00 | +0.79% | 5,013,200 | 0.52 |
| Nov 04, 2026 | 260.00 | 266.00 | 248.00 | 252.00 | 252.00 | -5.26% | 1,863,900 | 0.19 |
| Nov 03, 2026 | 284.00 | 286.00 | 266.00 | 266.00 | 266.00 | -6.34% | 5,068,800 | 0.51 |
| Nov 02, 2026 | 250.00 | 298.00 | 234.00 | 284.00 | 284.00 | +13.60% | 8,157,600 | 0.80 |
| Oct 30, 2026 | 260.00 | 266.00 | 242.00 | 250.00 | 250.00 | -3.85% | 3,096,600 | 0.30 |
| Oct 29, 2026 | 278.00 | 284.00 | 260.00 | 260.00 | 260.00 | -5.80% | 2,531,800 | 0.23 |
| Oct 28, 2026 | 266.00 | 286.00 | 256.00 | 276.00 | 276.00 | +3.76% | 3,358,500 | 0.30 |
| Oct 27, 2026 | 288.00 | 296.00 | 266.00 | 266.00 | 266.00 | -6.99% | 4,638,200 | 0.40 |
| Oct 26, 2026 | 294.00 | 302.00 | 286.00 | 286.00 | 286.00 | -2.05% | 5,808,200 | 0.49 |
| Oct 23, 2026 | 320.00 | 350.00 | 292.00 | 292.00 | 292.00 | -1.35% | 21,261,900 | 1.81 |
| Oct 22, 2026 | 284.00 | 314.00 | 272.00 | 296.00 | 296.00 | +2.78% | 4,709,500 | 0.40 |
| Oct 21, 2026 | 280.00 | 290.00 | 260.00 | 288.00 | 288.00 | +3.60% | 5,677,600 | 0.48 |
| Oct 20, 2026 | 234.00 | 296.00 | 234.00 | 278.00 | 278.00 | +11.20% | 9,236,300 | 0.78 |
| Oct 19, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -6.72% | 2,105,800 | 0.18 |
| Oct 16, 2026 | 268.00 | 300.00 | 268.00 | 268.00 | 268.00 | -14.65% | 9,993,100 | 0.84 |
| Oct 15, 2026 | 320.00 | 348.00 | 310.00 | 314.00 | 314.00 | -3.68% | 8,473,500 | 0.72 |
| Oct 14, 2026 | 346.00 | 354.00 | 310.00 | 326.00 | 326.00 | -5.78% | 13,975,500 | 1.21 |
| Oct 13, 2026 | 342.00 | 456.00 | 342.00 | 346.00 | 346.00 | -13.93% | 83,606,200 | 8.19 |
| Oct 12, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -14.83% | 2,444,200 | 0.24 |
| Oct 09, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -14.95% | 3,945,100 | 0.39 |
| Oct 08, 2026 | 590.00 | 610.00 | 535.00 | 555.00 | 555.00 | -8.26% | 13,313,800 | 1.34 |
| Oct 07, 2026 | 640.00 | 640.00 | 560.00 | 605.00 | 605.00 | -7.63% | 29,808,500 | 3.14 |
| Oct 06, 2026 | 550.00 | 660.00 | 540.00 | 655.00 | 655.00 | +23.58% | 46,373,600 | 5.30 |
| Oct 05, 2026 | 428.00 | 530.00 | 428.00 | 530.00 | 530.00 | +24.41% | 43,706,800 | 5.42 |
| Oct 02, 2026 | 412.00 | 430.00 | 400.00 | 426.00 | 426.00 | +4.93% | 8,976,500 | 1.13 |
| Oct 01, 2026 | 410.00 | 444.00 | 390.00 | 406.00 | 406.00 | +0.50% | 22,627,100 | 2.98 |
| Sep 30, 2026 | 390.00 | 406.00 | 388.00 | 404.00 | 404.00 | +4.66% | 5,254,900 | 0.70 |
| Sep 29, 2026 | 420.00 | 420.00 | 378.00 | 386.00 | 386.00 | -3.98% | 5,206,300 | 0.69 |
| Sep 28, 2026 | 376.00 | 430.00 | 362.00 | 402.00 | 402.00 | +6.91% | 12,300,200 | 1.67 |
| Sep 25, 2026 | 370.00 | 396.00 | 360.00 | 376.00 | 376.00 | +1.62% | 5,255,500 | 0.72 |
| Sep 24, 2026 | 380.00 | 382.00 | 364.00 | 370.00 | 370.00 | 0.00% | 1,926,700 | 0.26 |
| Sep 23, 2026 | 364.00 | 376.00 | 358.00 | 370.00 | 370.00 | +1.65% | 2,721,800 | 0.37 |
| Sep 22, 2026 | 380.00 | 382.00 | 360.00 | 364.00 | 364.00 | -4.21% | 3,386,700 | 0.46 |
| Sep 21, 2026 | 382.00 | 396.00 | 378.00 | 380.00 | 380.00 | +1.06% | 2,182,700 | 0.30 |
| Sep 18, 2026 | 374.00 | 384.00 | 372.00 | 376.00 | 376.00 | +0.53% | 999,900 | 0.14 |
| Sep 17, 2026 | 376.00 | 390.00 | 372.00 | 374.00 | 374.00 | -2.09% | 2,639,100 | 0.36 |
| Sep 16, 2026 | 392.00 | 396.00 | 380.00 | 382.00 | 382.00 | -2.55% | 3,234,300 | 0.45 |
| Sep 15, 2026 | 400.00 | 404.00 | 386.00 | 392.00 | 392.00 | -1.51% | 1,421,300 | 0.20 |
| Sep 14, 2026 | 396.00 | 404.00 | 384.00 | 398.00 | 398.00 | +0.51% | 2,636,100 | 0.37 |
| Sep 11, 2026 | 396.00 | 402.00 | 374.00 | 396.00 | 396.00 | -1.00% | 2,470,700 | 0.35 |
| Sep 10, 2026 | 420.00 | 422.00 | 398.00 | 400.00 | 400.00 | -4.76% | 6,027,400 | 0.86 |
| Sep 09, 2026 | 426.00 | 440.00 | 404.00 | 420.00 | 420.00 | -0.94% | 12,145,800 | 1.78 |
| Sep 08, 2026 | 420.00 | 442.00 | 414.00 | 424.00 | 424.00 | +0.95% | 8,781,400 | 1.31 |
| Sep 07, 2026 | 424.00 | 434.00 | 412.00 | 420.00 | 420.00 | 0.00% | 3,220,600 | 0.48 |
| Sep 04, 2026 | 420.00 | 436.00 | 414.00 | 420.00 | 420.00 | +0.48% | 5,203,700 | 0.79 |
| Sep 03, 2026 | 424.00 | 454.00 | 412.00 | 418.00 | 418.00 | 0.00% | 16,582,500 | 2.62 |
