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
1,250,023,298 (Total)
As of 8 Jan 2026
20.00% Scripless = 250,023,298.000
Local Percentage
18.31%
Foreign Percentage
1.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 124 124 121 123 247 3,049,100 12
07 Jan 2025 121 123 114 117 6,862 79,333,600 150
08 Jan 2025 117 118 112 117 4,553 52,158,800 70
09 Jan 2025 115 116 115 116 1,471 17,059,500 17
10 Jan 2025 115 115 111 112 356 4,011,600 32
13 Jan 2025 112 113 112 112 62 695,000 13
14 Jan 2025 116 119 115 119 1,919 22,702,800 43
15 Jan 2025 121 124 119 124 3,749 45,510,000 93
16 Jan 2025 124 124 118 124 919 11,055,300 41
17 Jan 2025 121 124 120 122 844 10,270,300 25
20 Jan 2025 123 123 120 122 85 1,025,000 24
21 Jan 2025 121 125 120 123 3,673 45,513,900 41
22 Jan 2025 121 125 120 125 701 8,632,900 63
23 Jan 2025 125 127 123 126 11,084 138,644,400 45
24 Jan 2025 125 125 123 124 719 8,847,400 5
30 Jan 2025 126 130 118 120 1,864 22,819,700 47
31 Jan 2025 126 130 123 123 46 582,400 9
03 Feb 2025 122 130 121 129 2,881 35,339,700 35
04 Feb 2025 128 128 122 122 824 10,541,000 14
05 Feb 2025 122 130 122 122 582 7,377,900 20
06 Feb 2025 122 126 121 122 596 7,231,300 15
07 Feb 2025 125 129 123 127 100 1,265,000 29
10 Feb 2025 123 130 122 125 806 10,128,700 39
11 Feb 2025 130 130 120 126 948 11,657,000 36
12 Feb 2025 127 134 120 127 886 11,474,600 64
13 Feb 2025 124 128 123 125 185 2,294,000 21
14 Feb 2025 122 130 122 124 801 9,863,500 18
17 Feb 2025 123 129 121 128 441 5,562,000 30
18 Feb 2025 128 129 124 125 526 6,567,700 23
19 Feb 2025 121 125 121 125 1,016 12,590,900 28
20 Feb 2025 125 126 125 125 521 6,513,500 11
21 Feb 2025 122 129 122 125 1,208 15,145,100 37
24 Feb 2025 126 126 123 124 1,319 16,311,000 13
25 Feb 2025 120 124 120 123 179 2,199,100 14
26 Feb 2025 125 125 122 124 1,536 18,921,800 21
27 Feb 2025 124 125 122 125 293 3,661,100 13
28 Feb 2025 125 125 120 120 1,554 18,825,500 35
03 Mar 2025 123 125 123 125 411 5,113,700 14
04 Mar 2025 125 126 125 125 621 7,762,800 17
05 Mar 2025 125 125 120 124 1,135 14,006,600 34
06 Mar 2025 120 132 120 125 1,380 17,345,300 25
07 Mar 2025 125 125 125 125 603 7,537,500 3
10 Mar 2025 125 130 125 128 407 5,275,800 16
11 Mar 2025 127 130 121 128 675 8,708,100 21
12 Mar 2025 125 130 122 124 640 8,082,900 26
13 Mar 2025 122 126 122 122 531 6,649,700 12
14 Mar 2025 122 130 121 121 998 12,631,900 20
17 Mar 2025 122 122 121 121 62 750,400 5
18 Mar 2025 129 131 110 120 1,233 15,337,900 35
19 Mar 2025 120 120 120 120 167 2,004,000 10
20 Mar 2025 125 130 121 121 1,060 13,551,400 14
21 Mar 2025 121 121 115 115 713 8,565,600 18
24 Mar 2025 125 130 120 120 3,662 45,727,500 81
25 Mar 2025 120 127 120 121 919 11,409,500 27
26 Mar 2025 120 127 110 127 1,367 16,038,700 52
27 Mar 2025 119 125 119 120 166 1,996,300 11
08 Apr 2025 120 120 115 117 1,749 20,870,300 22
09 Apr 2025 120 121 120 121 603 7,244,600 6
10 Apr 2025 121 122 120 120 151 1,826,800 7
11 Apr 2025 120 125 120 124 1,043 12,875,400 13
14 Apr 2025 120 124 120 120 1,249 15,000,600 29
15 Apr 2025 120 120 120 120 25 300,000 5
16 Apr 2025 120 124 120 124 2,044 24,537,700 14
17 Apr 2025 124 124 120 120 979 11,899,400 23
21 Apr 2025 124 124 120 120 632 7,749,600 19
22 Apr 2025 120 123 116 123 120 1,436,500 12
23 Apr 2025 123 123 122 122 38 466,000 12
24 Apr 2025 122 122 121 122 35 426,900 14
25 Apr 2025 124 124 118 118 521 6,320,800 35
28 Apr 2025 119 123 119 121 132 1,574,700 16
29 Apr 2025 119 123 119 120 747 9,097,100 19
30 Apr 2025 123 124 120 123 57 700,800 9
02 May 2025 117 123 117 118 31 367,600 6
05 May 2025 118 122 117 117 565 6,777,800 11
06 May 2025 118 118 117 118 123 1,450,500 5
07 May 2025 118 120 118 120 336 3,966,600 8
08 May 2025 120 120 118 120 482 5,764,200 23
09 May 2025 120 120 117 120 1,894 22,404,800 24
14 May 2025 120 120 120 120 473 5,676,000 16
15 May 2025 120 121 119 121 84 1,015,800 7
16 May 2025 120 123 119 123 1,859 22,704,200 24
19 May 2025 122 123 120 120 914 11,223,400 9
20 May 2025 120 123 118 123 8 96,700 5
21 May 2025 123 123 120 120 232 2,796,500 12
22 May 2025 117 123 117 120 835 10,175,700 14
23 May 2025 122 122 119 119 405 4,852,700 16
26 May 2025 119 122 119 120 63 761,700 12
27 May 2025 120 120 120 120 1,111 13,332,000 6
28 May 2025 118 135 118 119 10,049 124,456,000 89
02 Jun 2025 123 123 117 122 413 4,937,300 32
03 Jun 2025 122 126 121 125 3,560 44,109,400 22
04 Jun 2025 125 129 120 124 3,680 46,172,300 32
05 Jun 2025 124 126 124 126 4,587 57,333,300 24
10 Jun 2025 121 127 121 127 3,653 46,083,000 24
11 Jun 2025 125 129 125 127 4,651 59,460,600 30
12 Jun 2025 125 128 122 125 5,437 69,267,100 19
13 Jun 2025 127 129 125 126 2,833 36,282,100 17
16 Jun 2025 125 128 122 127 137 1,724,500 13
17 Jun 2025 128 130 118 126 2,416 31,164,700 13
18 Jun 2025 122 135 118 128 3,997 52,499,700 33
19 Jun 2025 128 128 122 123 1,363 17,350,400 13
20 Jun 2025 124 130 122 122 1,328 17,003,600 19
23 Jun 2025 122 128 121 122 826 10,347,400 15
24 Jun 2025 128 128 123 125 66 825,100 5
25 Jun 2025 130 130 121 125 203 2,506,900 15
26 Jun 2025 125 125 120 124 571 6,928,900 19
30 Jun 2025 124 125 120 125 2,382 28,632,000 39
01 Jul 2025 124 125 120 120 328 4,074,600 18
02 Jul 2025 122 128 120 126 590 7,256,500 13
03 Jul 2025 125 126 120 126 221 2,758,000 19
04 Jul 2025 126 126 126 126 1 12,600 1
07 Jul 2025 126 127 121 121 2,137 26,344,500 392
08 Jul 2025 125 125 123 124 12 148,400 8
09 Jul 2025 121 125 121 123 1,016 12,396,100 12
10 Jul 2025 123 123 122 123 22 270,500 9
11 Jul 2025 121 121 120 120 831 10,036,200 23
15 Jul 2025 120 121 119 121 451 5,436,300 13
16 Jul 2025 120 124 120 123 13 157,100 4
17 Jul 2025 119 124 118 123 178 2,180,800 13
18 Jul 2025 123 123 120 123 16 195,800 7
21 Jul 2025 122 122 122 122 3 36,600 2
22 Jul 2025 120 120 120 120 559 6,708,000 17
23 Jul 2025 120 123 118 123 315 3,810,300 78
24 Jul 2025 123 123 120 123 7 85,500 3
25 Jul 2025 123 123 123 123 22 270,600 6
28 Jul 2025 117 124 117 123 18 219,700 10
29 Jul 2025 123 123 120 122 12 146,300 6
30 Jul 2025 122 123 122 123 15 184,100 4
31 Jul 2025 125 125 120 123 23 282,900 4
01 Aug 2025 125 125 122 122 33 406,200 7
04 Aug 2025 121 124 120 124 38 460,900 9
05 Aug 2025 124 124 120 120 30 360,800 8
06 Aug 2025 122 129 108 119 5,437 65,309,600 111
07 Aug 2025 119 124 118 119 2,365 28,643,900 51
08 Aug 2025 119 123 119 121 644 7,669,000 19
11 Aug 2025 121 121 119 121 51 614,600 13
12 Aug 2025 124 124 116 121 158 1,942,400 9
13 Aug 2025 123 123 119 121 162 1,951,000 9
14 Aug 2025 116 123 116 123 6 73,100 5
15 Aug 2025 123 123 118 122 1,650 19,641,900 42
19 Aug 2025 122 122 118 122 699 8,322,300 18
20 Aug 2025 120 121 120 121 128 1,546,600 10
21 Aug 2025 121 122 119 120 62 741,500 7
22 Aug 2025 120 123 119 120 404 4,821,200 28
25 Aug 2025 119 121 111 120 114 1,338,900 16
26 Aug 2025 121 121 120 120 27 325,300 4
27 Aug 2025 119 122 115 118 1,678 19,695,400 43
28 Aug 2025 119 119 115 115 2,678 31,115,500 63
29 Aug 2025 116 119 116 118 449 5,250,800 32
01 Sep 2025 118 118 114 116 690 8,098,700 29
02 Sep 2025 116 119 111 119 1,641 18,915,500 39
03 Sep 2025 117 119 117 119 347 4,095,900 14
04 Sep 2025 119 119 117 118 683 8,073,200 20
08 Sep 2025 118 118 117 117 61 718,900 4
09 Sep 2025 117 157 112 157 73,899 1,117,196,000 646
10 Sep 2025 151 151 134 135 140,585 1,951,795,300 2,199
11 Sep 2025 131 134 125 128 46,882 598,903,100 1,105
12 Sep 2025 124 129 124 124 9,324 116,384,700 359
15 Sep 2025 126 127 122 123 16,515 204,017,500 402
16 Sep 2025 123 127 122 123 8,022 99,331,000 174
17 Sep 2025 126 126 118 121 10,664 130,115,500 332
18 Sep 2025 123 125 120 122 12,006 146,662,900 270
19 Sep 2025 121 123 119 121 3,514 42,434,300 140
22 Sep 2025 122 135 117 122 22,742 285,085,700 529
23 Sep 2025 122 123 119 121 2,874 34,716,600 121
24 Sep 2025 123 126 120 123 12,927 159,818,000 207
25 Sep 2025 124 129 122 124 6,189 76,616,800 111
26 Sep 2025 126 126 122 123 3,804 46,777,000 58
29 Sep 2025 123 124 121 121 4,200 51,331,600 110
30 Dec 2025 865 910 835 850 28,510 2,498,656,500 863

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KDTN : .88 IDR) 25 Apr 2025 29 Apr 2025 15 May 2025 Active
Proxy Voting   - 24 Mar 2025 16 Apr 2025 Active
Cash Dividend (1 KDTN : 1.078505563925 IDR) 16 May 2024 20 May 2024 05 Jun 2024 Active
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