Efek Terdaftar

PURI SENTUL PERMAI Tbk, PT

Security name
PURI SENTUL PERMAI Tbk
Issuer
PURI SENTUL PERMAI Tbk, PT
ISIN Code
ID1000176506
Short Code
KDTN
Type
Saham Biasa
Listing Date
09 November 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,250,018,564 (Total)
As of 18 Apr 2024
20.00% Scripless = 250,018,564.000
Local Percentage
19.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 140 131 140 10,265 139,991,300 252
27 Apr 2023 0 145 135 142 7,618 105,555,100 198
28 Apr 2023 0 144 137 144 4,434 62,713,100 126
02 May 2023 0 144 139 139 18,828 262,879,700 133
02 May 2023 0 144 139 139 18,828 262,879,700 133
02 May 2023 0 144 139 139 18,828 262,879,700 133
02 May 2023 0 144 139 139 18,828 262,879,700 133
03 May 2023 0 147 140 141 8,743 124,320,300 232
04 May 2023 0 143 137 142 1,325 18,411,800 94
08 May 2023 0 143 135 135 6,556 89,892,200 128
09 May 2023 0 173 127 170 1,865,351 30,661,560,900 66,449
10 May 2023 0 177 159 159 473,974 8,146,557,900 19,426
11 May 2023 0 158 148 148 63,094 938,224,100 723
12 May 2023 0 151 138 144 112,988 1,635,451,800 1,924
15 May 2023 0 148 140 143 32,088 462,834,900 766
16 May 2023 0 175 133 133 2,287,501 36,446,349,000 46,937
17 May 2023 0 136 124 125 87,788 1,128,049,600 1,412
19 May 2023 0 132 124 128 31,445 404,660,100 759
22 May 2023 0 130 123 126 25,014 317,997,400 381
23 May 2023 0 128 124 124 18,689 234,217,500 383
24 May 2023 0 125 120 123 26,645 325,614,600 643
25 May 2023 0 130 121 126 35,815 453,640,800 766
26 May 2023 0 126 122 124 24,434 303,680,800 463
29 May 2023 0 125 118 123 20,202 245,366,400 328
30 May 2023 0 131 122 123 34,544 436,368,800 601
31 May 2023 0 125 118 120 34,868 417,248,700 370
05 Jun 2023 0 123 115 119 17,171 204,497,000 579
06 Jun 2023 0 128 117 120 2,564 30,336,500 122
07 Jun 2023 0 129 113 117 10,672 124,031,500 210
08 Jun 2023 0 122 114 118 9,475 109,556,500 183
09 Jun 2023 0 123 116 119 12,384 144,822,200 105
12 Jun 2023 0 128 117 119 3,844 45,809,100 121
13 Jun 2023 0 125 117 119 3,528 41,961,800 130
14 Jun 2023 0 127 118 118 2,473 29,202,700 67
16 Jun 2023 0 127 118 119 5,062 59,971,900 72
19 Jun 2023 0 125 118 119 8,244 97,850,000 216
20 Jun 2023 0 124 118 119 9,177 109,027,900 81
21 Jun 2023 0 122 117 119 5,110 60,436,500 70
23 Jun 2023 0 123 117 118 6,386 75,195,800 58
26 Jun 2023 0 123 116 117 3,950 46,093,700 76
27 Jun 2023 0 122 116 121 6,088 72,774,400 360
03 Jul 2023 0 129 117 121 3,905 46,378,300 54
04 Jul 2023 0 128 118 120 1,204 14,350,700 82
05 Jul 2023 0 128 118 123 2,694 32,256,100 174
06 Jul 2023 0 131 119 122 1,067 12,820,100 123
07 Jul 2023 0 129 120 122 1,100 13,228,900 80
10 Jul 2023 0 132 120 121 1,608 19,452,700 134
12 Jul 2023 0 122 118 121 3,749 44,791,400 67
13 Jul 2023 0 125 119 121 759 9,082,100 63
14 Jul 2023 0 125 119 121 2,053 24,809,000 112
17 Jul 2023 0 126 119 121 1,025 12,290,600 57
21 Jul 2023 0 123 119 121 2,132 25,651,400 42
24 Jul 2023 0 122 119 120 2,181 26,078,700 45
25 Jul 2023 0 125 118 120 310 3,683,200 37
26 Jul 2023 0 124 118 119 4,502 53,715,300 82
27 Jul 2023 0 122 118 119 5,439 64,872,500 67
28 Jul 2023 0 125 118 119 3,783 44,939,500 83
31 Jul 2023 0 120 118 119 2,763 32,796,000 53
01 Aug 2023 0 121 118 118 4,997 59,340,700 53
02 Aug 2023 0 122 117 118 2,982 35,296,100 63
07 Aug 2023 0 125 118 122 12,789 155,297,800 127
08 Aug 2023 0 128 119 122 8,496 103,164,100 91
09 Aug 2023 0 130 120 122 2,371 28,642,700 45
10 Aug 2023 0 131 120 122 2,146 26,007,600 62
11 Aug 2023 0 130 120 122 1,479 18,070,300 50
14 Aug 2023 0 123 120 120 2,387 28,871,700 42
15 Aug 2023 0 126 118 122 4,284 51,900,600 83
18 Aug 2023 0 126 118 122 2,297 27,504,800 70
21 Aug 2023 0 121 118 120 1,951 23,225,600 80
22 Aug 2023 0 125 118 121 475 5,629,100 23
23 Aug 2023 0 124 118 123 9,437 114,900,900 206
24 Aug 2023 0 126 120 123 1,014 12,374,600 56
25 Aug 2023 0 126 121 123 226 2,766,600 11
07 Sep 2023 0 124 114 116 4,158 48,783,800 70
11 Sep 2023 0 122 115 118 729 8,455,300 59
12 Sep 2023 0 119 115 117 1,249 14,475,600 50
13 Sep 2023 0 119 115 118 695 8,102,100 31
15 Sep 2023 0 118 114 117 781 9,020,500 44
19 Sep 2023 0 123 114 116 3,152 36,376,300 31
20 Sep 2023 0 117 111 114 1,996 22,676,800 88
21 Sep 2023 0 132 112 118 606,180 7,482,435,300 13,112
22 Sep 2023 0 118 109 113 19,172 216,892,900 372
25 Sep 2023 0 116 105 108 12,114 131,699,100 227
26 Sep 2023 0 132 99 112 906,940 11,041,516,800 15,802
27 Sep 2023 0 121 109 111 73,245 824,463,000 540
29 Sep 2023 0 119 109 110 7,269 80,039,100 208
02 Oct 2023 0 120 108 113 27,894 315,198,000 505
03 Oct 2023 0 121 111 111 10,245 114,835,600 123
04 Oct 2023 0 117 109 112 3,814 42,133,900 111
05 Oct 2023 0 117 109 111 4,284 47,744,400 104
06 Oct 2023 0 116 110 110 6,743 74,602,100 93
09 Oct 2023 0 112 108 110 2,683 29,379,800 60
10 Oct 2023 0 113 105 109 6,199 66,509,900 132
11 Oct 2023 0 110 107 109 1,800 19,579,400 71
13 Oct 2023 0 109 105 106 2,073 21,942,700 70
16 Oct 2023 0 109 105 105 1,481 15,626,300 81
17 Oct 2023 0 108 104 107 1,679 17,801,600 60
18 Oct 2023 0 110 104 107 2,665 28,473,400 98
19 Oct 2023 0 114 107 108 18,524 205,076,200 247
20 Oct 2023 0 119 106 112 35,020 390,125,400 304
23 Oct 2023 0 114 108 108 5,248 56,927,000 63
24 Oct 2023 0 112 107 108 18,550 201,989,100 178
25 Oct 2023 0 111 108 108 1,244 13,605,200 57
02 Nov 2023 0 119 106 108 1,617 17,972,500 107
09 Nov 2023 0 107 103 106 986 10,265,500 22
15 Nov 2023 0 106 103 105 1,426 14,925,900 33
16 Nov 2023 0 108 103 103 1,159 12,108,000 23
23 Nov 2023 0 108 103 103 1,284 13,289,500 84
01 Dec 2023 0 105 99 99 195 1,950,400 24
05 Dec 2023 0 102 97 97 621 6,067,100 40
06 Dec 2023 0 100 97 99 188 1,869,800 22
07 Dec 2023 0 105 96 96 125 1,224,300 18
20 Dec 2023 0 116 103 115 9,692 109,624,000 125
27 Dec 2023 0 117 113 117 2,919 34,107,300 31
03 Jan 2024 0 116 116 116 49 568,400 2
05 Jan 2024 0 115 110 112 229 2,558,100 25
17 Jan 2024 0 115 113 113 9 102,700 5
23 Jan 2024 0 113 108 111 237 2,590,900 23
24 Jan 2024 0 111 108 110 122 1,322,100 10
25 Jan 2024 0 111 101 108 283 3,019,900 33
26 Jan 2024 0 110 107 110 61 663,700 13
29 Jan 2024 0 110 110 110 1 11,000 1
31 Jan 2024 0 111 103 103 17 182,100 9
01 Feb 2024 0 114 104 108 840 9,114,300 65
06 Feb 2024 0 110 104 104 657 6,861,700 26
07 Feb 2024 0 108 104 107 40 424,800 10
12 Feb 2024 0 116 103 107 1,123 11,955,100 27
13 Feb 2024 0 115 100 102 201 2,151,700 31
16 Feb 2024 0 105 99 103 3,170 31,652,800 28
19 Feb 2024 0 105 99 102 592 5,940,700 25
20 Feb 2024 0 105 101 101 49 496,000 9
21 Feb 2024 0 105 99 103 19 194,700 10
22 Feb 2024 0 111 98 101 58 586,500 11
26 Feb 2024 0 112 100 107 47,379 478,989,100 64
01 Mar 2024 0 114 100 101 797 8,085,200 28
05 Mar 2024 0 105 101 103 427 4,318,200 12
08 Mar 2024 0 111 101 103 166 1,714,000 12
22 Mar 2024 0 112 101 104 4,639 50,687,700 66
25 Mar 2024 0 114 104 104 1,108 11,833,500 42
27 Mar 2024 0 117 104 108 905 9,579,800 39
28 Mar 2024 0 117 100 100 368 3,783,100 39
01 Apr 2024 0 109 99 99 3,263 32,437,500 52
03 Apr 2024 0 124 99 99 159,258 1,827,867,800 4,968
04 Apr 2024 0 125 99 105 583,732 6,722,943,700 21,929
05 Apr 2024 0 106 100 100 30,790 313,569,900 538
16 Apr 2024 0 102 90 96 15,739 153,814,100 215
17 Apr 2024 0 98 87 95 9,233 87,983,800 235
18 Apr 2024 0 97 88 94 6,777 63,952,200 139

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Apr 2024 06 May 2024 Active
Cash Dividend (1 KDTN : 1.22 IDR) 03 May 2023 05 May 2023 15 May 2023 Active
Proxy Voting   - 21 Mar 2023 17 Apr 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online