Stock listing
IDX:KDTN PT Puri Sentul Permai Tbk Saham
Follow PT Puri Sentul Permai Tbk into a list and get an email when it puts out news.
Share price · IDX:KDTN
266.00 IDR -18.00 (-6.3%)
Close on Nov 3, 2026
- Day range
- 266.00 – 286.00 IDRNov 3, 2026
- Volume
- 5.07M sharesNov 3, 2026
- Market cap
- 332.5B IDRAt the close on Nov 3, 2026 · price × 1.25B shares outstanding
- 52-week range
- 145.00 – 1,870.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 4.42B IDRMedian day 6.01M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KDTN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 266.00 | -18.00 | -6.3% | 284.00 | 286.00 | 266.00 | 5,068,800 | |
| 284.00 | +34.00 | +13.6% | 250.00 | 298.00 | 234.00 | 8,157,600 | |
| 250.00 | -10.00 | -3.8% | 260.00 | 266.00 | 242.00 | 3,096,600 | |
| 260.00 | -16.00 | -5.8% | 278.00 | 284.00 | 260.00 | 2,531,800 | |
| 276.00 | +10.00 | +3.8% | 266.00 | 286.00 | 256.00 | 3,358,500 | |
| 266.00 | -20.00 | -7.0% | 288.00 | 296.00 | 266.00 | 4,638,200 | |
| 286.00 | -6.00 | -2.1% | 294.00 | 302.00 | 286.00 | 5,808,200 | |
| 292.00 | -4.00 | -1.4% | 320.00 | 350.00 | 292.00 | 21,261,900 | |
| 296.00 | +8.00 | +2.8% | 284.00 | 314.00 | 272.00 | 4,709,500 | |
| 288.00 | +10.00 | +3.6% | 280.00 | 290.00 | 260.00 | 5,677,600 | |
| 278.00 | +28.00 | +11.2% | 234.00 | 296.00 | 234.00 | 9,236,300 | |
| 250.00 | -18.00 | -6.7% | 250.00 | 254.00 | 250.00 | 2,105,800 | |
| 268.00 | -46.00 | -14.6% | 268.00 | 300.00 | 268.00 | 10,865,400 | |
| 314.00 | -12.00 | -3.7% | 320.00 | 348.00 | 310.00 | 8,473,500 | |
| 326.00 | -20.00 | -5.8% | 346.00 | 354.00 | 310.00 | 13,975,500 | |
| 346.00 | -56.00 | -13.9% | 342.00 | 456.00 | 342.00 | 83,606,200 | |
| 402.00 | -70.00 | -14.8% | 402.00 | 402.00 | 402.00 | 2,444,200 | |
| 472.00 | -83.00 | -15.0% | 472.00 | 472.00 | 472.00 | 3,945,100 | |
| 555.00 | -50.00 | -8.3% | 590.00 | 610.00 | 535.00 | 13,313,800 | |
| 605.00 | -50.00 | -7.6% | 640.00 | 640.00 | 560.00 | 29,808,500 | |
| 655.00 | +125.00 | +23.6% | 550.00 | 660.00 | 540.00 | 46,373,600 | |
| 530.00 | +104.00 | +24.4% | 428.00 | 530.00 | 428.00 | 43,706,700 | |
| 426.00 | +20.00 | +4.9% | 412.00 | 430.00 | 400.00 | 8,976,500 | |
| 406.00 | +2.00 | +0.5% | 410.00 | 444.00 | 390.00 | 22,627,100 | |
| 404.00 | +18.00 | +4.7% | 390.00 | 406.00 | 388.00 | 5,254,900 | |
| 386.00 | -16.00 | -4.0% | 420.00 | 420.00 | 378.00 | 5,206,300 | |
| 402.00 | +26.00 | +6.9% | 376.00 | 430.00 | 362.00 | 12,300,200 | |
| 376.00 | +6.00 | +1.6% | 370.00 | 396.00 | 360.00 | 5,255,500 | |
| 370.00 | 0.00 | 0.0% | 380.00 | 382.00 | 364.00 | 1,926,700 | |
| 370.00 | +6.00 | +1.6% | 364.00 | 376.00 | 358.00 | 2,721,800 | |
| 364.00 | -16.00 | -4.2% | 380.00 | 382.00 | 360.00 | 3,386,700 | |
| 380.00 | +4.00 | +1.1% | 382.00 | 396.00 | 378.00 | 2,182,700 | |
| 376.00 | +2.00 | +0.5% | 374.00 | 384.00 | 372.00 | 999,900 | |
| 374.00 | -8.00 | -2.1% | 376.00 | 390.00 | 372.00 | 2,639,100 | |
| 382.00 | -10.00 | -2.6% | 392.00 | 396.00 | 380.00 | 3,234,300 | |
| 392.00 | -6.00 | -1.5% | 400.00 | 404.00 | 386.00 | 1,421,300 | |
| 398.00 | +2.00 | +0.5% | 396.00 | 404.00 | 384.00 | 2,636,100 | |
| 396.00 | -4.00 | -1.0% | 396.00 | 402.00 | 374.00 | 2,470,700 | |
| 400.00 | -20.00 | -4.8% | 420.00 | 422.00 | 398.00 | 6,027,400 | |
| 420.00 | -4.00 | -0.9% | 426.00 | 440.00 | 404.00 | 12,145,800 | |
| 424.00 | +4.00 | +1.0% | 420.00 | 442.00 | 414.00 | 8,781,400 | |
| 420.00 | 0.00 | 0.0% | 424.00 | 434.00 | 412.00 | 3,220,600 | |
| 420.00 | +2.00 | +0.5% | 420.00 | 436.00 | 414.00 | 5,203,700 | |
| 418.00 | 0.00 | 0.0% | 424.00 | 454.00 | 412.00 | 16,582,500 | |
| 418.00 | +24.00 | +6.1% | 398.00 | 424.00 | 398.00 | 13,322,800 | |
| 394.00 | +22.00 | +5.9% | 372.00 | 398.00 | 366.00 | 14,072,600 | |
| 372.00 | +20.00 | +5.7% | 350.00 | 384.00 | 342.00 | 12,808,600 | |
| 352.00 | +12.00 | +3.5% | 346.00 | 396.00 | 340.00 | 21,315,100 | |
| 340.00 | +2.00 | +0.6% | 338.00 | 366.00 | 336.00 | 9,720,700 | |
| 338.00 | -18.00 | -5.1% | 344.00 | 380.00 | 336.00 | 9,514,000 | |
| 356.00 | 0.00 | 0.0% | 356.00 | 356.00 | 356.00 | 0 | |
| 356.00 | -4.00 | -1.1% | 362.00 | 366.00 | 326.00 | 11,129,800 | |
| 360.00 | -14.00 | -3.7% | 374.00 | 374.00 | 342.00 | 8,244,300 | |
| 374.00 | +14.00 | +3.9% | 352.00 | 380.00 | 352.00 | 2,381,000 | |
| 360.00 | -4.00 | -1.1% | 364.00 | 370.00 | 356.00 | 2,731,900 | |
| 364.00 | -6.00 | -1.6% | 370.00 | 388.00 | 352.00 | 4,412,900 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 370.00 | 370.00 | 0 | |
| 370.00 | -12.00 | -3.1% | 384.00 | 390.00 | 368.00 | 3,427,000 | |
| 382.00 | +6.00 | +1.6% | 380.00 | 412.00 | 360.00 | 6,786,400 | |
| 376.00 | -2.00 | -0.5% | 390.00 | 398.00 | 370.00 | 2,465,600 | |
| 378.00 | -28.00 | -6.9% | 408.00 | 414.00 | 352.00 | 6,014,100 | |
| 406.00 | -22.00 | -5.1% | 424.00 | 446.00 | 404.00 | 12,919,600 | |
| 428.00 | -36.00 | -7.8% | 460.00 | 460.00 | 416.00 | 14,273,900 | |
| 464.00 | -16.00 | -3.3% | 480.00 | 490.00 | 454.00 | 11,386,200 | |
| 480.00 | +30.00 | +6.7% | 456.00 | 530.00 | 442.00 | 23,366,500 | |
| 450.00 | -20.00 | -4.3% | 474.00 | 510.00 | 436.00 | 15,735,100 | |
| 470.00 | +94.00 | +25.0% | 376.00 | 470.00 | 376.00 | 35,894,900 |
- Ticker
- IDX:KDTN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 23, 2026
Closed 286.00 (-2.1%) on Oct 26, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 15, 2026
Closed 268.00 (-14.6%) on Oct 16, 2026
Disclosure of Material Information or Facts of PT Puri Sentul Permai Tbk (CORRECTION)
Oct 8, 2026
Closed 472.00 (-15.0%) on Oct 9, 2026
Disclosure of Material Information or Facts of PT Puri Sentul Permai Tbk
Oct 8, 2026
Closed 472.00 (-15.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 555.00 (-8.3%) on Oct 8, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 30, 2026
Closed 406.00 (+0.5%) on Oct 1, 2026
Report of ownership or any changes in share ownership of public companies
Sep 29, 2026
Closed 386.00 (-4.0%) on Sep 29, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 27, 2026
Closed 402.00 (+6.9%) on Sep 28, 2026
Change in Corporate Secretary
Sep 27, 2026
Closed 402.00 (+6.9%) on Sep 28, 2026
PT Puri Sentul Permai Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Puri Sentul Permai Tbk.