Informasi Saham KDTN PT Puri Sentul Permai Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-19	40,002	Enterprise Value	1	126,251,887,084	0	0	0	0	0	0
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-19	40,001	Market Cap	2	126,251,887,084	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
KDTN	PT Puri Sentul Permai Tbk	2024-04-15	At close: 04:12PM WIB	105	106	100	101	100.00 - 106.00	100	106	94.00 - 177.00	94	177	3,079,000	1,606,316	125,002,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-12	At close: 04:12PM WIB	105	106	100	101	100.00 - 106.00	100	106	94.00 - 177.00	94	177	3,079,000	1,576,570	125,002,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-11	At close: 04:12PM WIB	105	106	100	101	100.00 - 106.00	100	106	94.00 - 177.00	94	177	3,079,000	1,548,345	125,002,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-10	At close: 04:12PM WIB	105	106	100	101	100.00 - 106.00	100	106	94.00 - 177.00	94	177	3,079,000	1,522,153	125,002,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-05	At close: 04:12PM WIB	105	106	104	99	100.00 - 106.00	100	106	94.00 - 177.00	94	177	3,079,000	1,421,896	125,002,000,000	N/A	2.44 (2.32%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-04	At close: 04:13PM WIB	99	99	108	103	99.00 - 125.00	99	125	94.00 - 177.00	94	177	58,373,200	419,263	137,881,000,000	N/A	2.44 (2.35%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-03	At close: 04:12PM WIB	104	113	105	97	99.00 - 124.00	99	124	94.00 - 177.00	94	177	15,925,800	144,774	123,752,000,000	N/A	2.44 (2.35%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-02	At close: 02:46PM WIB	99	109	100	103	97.00 - 109.00	97	109	94.00 - 177.00	94	177	274,800	140,120	130,002,000,000	N/A	2.44 (2.46%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-04-01	At close: 04:00PM WIB	100	109	101	99	99.00 - 109.00	99	109	94.00 - 177.00	94	177	326,300	134,498	123,752,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-29	At close: 04:00PM WIB	108	117	101	100	100.00 - 117.00	100	117	94.00 - 177.00	94	177	36,800	134,498	125,002,000,000	N/A	2.44 (2.44%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-28	At close: 04:00PM WIB	108	117	101	100	100.00 - 117.00	100	117	94.00 - 177.00	94	177	36,800	135,658	125,002,000,000	N/A	2.44 (2.26%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-27	At close: 04:00PM WIB	108	117	0	0	104.00 - 117.00	104	117	94.00 - 177.00	94	177	90,500	152,494	135,002,000,000	N/A	2.44 (2.35%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-26	At close: 04:00PM WIB	104	113	0	0	104.00 - 113.00	104	113	94.00 - 177.00	94	177	53,400	157,527	135,002,000,000	N/A	2.44 (2.35%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-25	At close: 04:02PM WIB	104	114	103	104	104.00 - 114.00	104	114	94.00 - 177.00	94	177	110,800	160,291	130,002,000,000	N/A	2.44 (2.35%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-22	At close: 04:10PM WIB	102	112	104	107	101.00 - 112.00	101	112	94.00 - 177.00	94	177	463,900	154,869	130,002,000,000	N/A	2.44 (2.39%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-21	At close: 03:07PM WIB	102	0	0	0	0.0000 - 0.0000	0	0		0		0	155,639	0	N/A	2.44 (2.39%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-14	As of 01:30PM WIB. Market open.	101	111	102	103	102.00 - 111.00	102	111	94.00 - 177.00	94	177	18,500	239,707	127,502,000,000	N/A	2.44 (2.42%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-13	At close: 03:48PM WIB	103	112	101	103	101.00 - 112.00	101	112	94.00 - 177.00	94	177	25,800	304,444	126,252,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-11	At close: 11:18AM WIB	103	111	101	104	101.00 - 111.00	101	111	94.00 - 177.00	94	177	16,600	306,770	128,752,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-08	At close: 11:18AM WIB	103	111	101	104	101.00 - 111.00	101	111	94.00 - 177.00	94	177	16,600	308,605	128,752,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-05	At close: 04:12PM WIB	103	105	101	103	101.00 - 105.00	101	105	94.00 - 177.00	94	177	42,700	311,531	128,752,000,000	N/A	2.44 (2.42%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-04	At close: 03:45PM WIB	101	111	102	103	101.00 - 111.00	101	111	94.00 - 177.00	94	177	30,500	312,075	128,752,000,000	N/A	2.44 (2.42%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-03-01	At close: 04:00PM WIB	106	114	101	103	100.00 - 114.00	100	114	94.00 - 177.00	94	177	79,700	312,179	126,252,000,000	N/A	2.44 (2.30%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-02-28	At close: 04:00PM WIB	103	107	101	105	100.00 - 107.00	100	107	94.00 - 177.00	94	177	119,200	306,383	131,252,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-02-27	At close: 03:07PM WIB	107	107	101	103	101.00 - 107.00	101	107	94.00 - 177.00	94	177	120,600	307,174	128,752,000,000	N/A	2.44 (2.28%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-02-26	At close: 04:02PM WIB	103	112	103	107	100.00 - 112.00	100	112	94.00 - 177.00	94	177	4,737,900	236,772	133,752,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk	2024-02-23	At close: 03:44PM WIB	101	110	99	102	100.00 - 110.00	100	110	94.00 - 177.00	94	177	9,300	242,071	128,752,000,000	N/A	2.44 (2.42%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-22	At close: 04:11PM WIB	103	111	100	103	98.00 - 111.00	98	111	94.00 - 177.00	94	177	5,800	244,149	126,252,000,000	N/A	2.44 (2.37%)	2	2	May 04, 2023
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-21	At close: 04:01PM WIB	101	105	101	103	99.00 - 105.00	99	105	94.00 - 177.00	94	177	1,900	245,794	128,752,000,000	N/A	2.44 (2.42%)	2	2	May 04, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KDTN	PT Puri Sentul Permai Tbk	2024-04-15	125,000,000,000	125,000,000,000	0	0	177	94	104	111	1,580,000	8,660,000	1,250,000,000	0	215,550,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,840,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	53	6,220,000,000	-6,540,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-12	125,000,000,000	125,000,000,000	0	0	177	94	104	111	1,550,000	8,660,000	1,250,000,000	0	215,550,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,840,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	53	6,220,000,000	-6,540,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-11	125,000,000,000	125,000,000,000	0	0	177	94	104	111	1,520,000	8,660,000	1,250,000,000	0	215,550,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,840,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	53	6,220,000,000	-6,540,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-10	125,000,000,000	125,000,000,000	0	0	177	94	104	111	1,520,000	8,660,000	1,250,000,000	0	215,550,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,840,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	53	6,220,000,000	-6,540,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-05	123,750,000,000	123,750,000,000	0	0	177	0	105	111	419	1,720,000	1,250,000,000	0	214,370,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,740,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	54	6,220,000,000	-9,880,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-04	130,000,000,000	130,000,000,000	0	0	177	0	105	111	145	131	1,250,000,000	0	214,370,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,740,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	54	6,220,000,000	-9,880,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-03	130,000,000,000	130,000,000,000	0	0	177	0	105	111	140	105	1,250,000,000	0	214,370,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,740,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	54	6,220,000,000	-9,880,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-02	123,750,000,000	123,750,000,000	0	0	177	0	105	111	135	78	1,250,000,000	0	214,370,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,740,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	54	6,220,000,000	-9,880,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-04-01	125,000,000,000	125,000,000,000	0	0	177	0	105	111	135	78	1,250,000,000	0	214,370,000	83	2	2	0	0	N/A	May 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	3	5	31,150,000,000	25	11	6,740,000,000	3,370,000,000	-45	21,890,000,000	18	5,970,000,000	9	4	54	6,220,000,000	-9,880,000,000
KDTN	PT Puri Sentul Permai Tbk	2024-03-29	125,000,000,000	125,000,000,000	0	0	177	94	106	111	136	82	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-28	135,000,000,000	135,000,000,000	0	0	177	0	106	112	152	76	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-27	130,000,000,000	130,000,000,000	0	0	177	0	106	112	158	77	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-26	130,000,000,000	130,000,000,000	0	0	177	0	106	112	160	78	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-25	130,000,000,000	130,000,000,000	0	0	177	94	106	112	160	78	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-22	127,500,000,000	127,500,000,000	0	0	177	0	107	112	156	35	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-21	127,500,000,000	127,500,000,000	0	0	177	94	107	112	156	35	1,250,000,000	0	215,550,000	83	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-14	126,250,000,000	126,250,000,000	0	0	177	0	108	112	304	519	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-13	128,750,000,000	128,750,000,000	0	0	177	0	108	112	311	519	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-11	128,750,000,000	128,750,000,000	0	0	177	94	108	112	304	519	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-08	128,750,000,000	128,750,000,000	-18	32	177	94	108	112	309	519	1,250,000,000	1,250,000,000	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-05	126,250,000,000	126,250,000,000	-22	27	177	0	109	113	312	515	1,250,000,000	1,310,000,000	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-04	126,250,000,000	126,250,000,000	-22	27	177	0	109	113	308	515	1,250,000,000	1,310,000,000	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-03-01	132,500,000,000	132,500,000,000	0	0	177	0	110	113	308	547	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-02-28	128,750,000,000	128,750,000,000	0	0	177	94	110	113	306	537	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-02-27	133,750,000,000	133,750,000,000	0	0	177	0	110	113	237	63	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk	2024-02-26	128,750,000,000	128,750,000,000	0	0	177	0	110	113	237	63	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-23	126,250,000,000	126,250,000,000	0	0	177	0	110	114	244	90	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-22	128,750,000,000	128,750,000,000	0	0	177	94	110	114	244	90	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0
KDTN	PT Puri Sentul Permai Tbk (KDTN.JK)	2024-02-21	126,250,000,000	126,250,000,000	0	0	177	94	109	114	246	92	1,250,000,000	0	224,750,000	82	2	2	1	1	N/A	May 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	13	15	0	0	30,330,000,000	21	22	7,480,000,000	3,820,000,000	56	23,770,000,000	19	6,830,000,000	10	10	53	6,130,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	101	101	101	101	127,100
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	101	101	101	101	119,900
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	101	101	101	101	200
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	101	101	101	101	30,200
2024-05-08	15:38:00	101	101	101	101	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	101	101	101	101	12,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	101	101	101	101	127,100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	101	101	101	101	119,900
2024-05-08	15:42:00	101	101	101	101	200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	101	101	101	101	30,200
2024-05-08	15:36:00	101	101	101	101	12,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	102	102	102	102	0
2024-05-08	15:26:00	100	101	100	101	138,800
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	101	101	101	101	247,000
2024-05-08	15:40:00	101	101	101	101	200
2024-05-08	15:35:00	101	101	101	101	40,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	100	102	100	102	123,900
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:49	100	100	100	100	0
2024-05-08	14:05:00	100	100	100	100	1,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:54:12	100	100	100	100	0
2024-05-08	13:50:00	100	100	100	100	5,500
2024-05-08	13:45:00	98	99	98	99	10,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:45:00	101	101	101	101	247,000
2024-05-08	15:30:00	101	101	101	101	40,200
2024-05-08	15:15:00	100	102	100	102	123,900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:05:49	100	100	100	100	0
2024-05-08	14:00:00	100	100	100	100	1,300
2024-05-08	13:54:12	100	100	100	100	0
2024-05-08	13:45:00	98	100	98	100	16,200
2024-05-08	13:30:00	98	99	98	98	8,800
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	99	99	99	99	0
2024-05-08	11:45:00	99	99	99	99	25,500
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:26:43	99	99	99	99	0
2024-05-08	11:15:00	99	99	99	99	500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:47:35	99	99	99	99	0
2024-05-08	10:45:00	99	100	98	100	20,400
2024-05-08	10:30:00	99	99	99	99	71,700
2024-05-08	10:15:00	99	99	99	99	3,000
2024-05-08	10:00:00	99	100	99	100	20,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:30:00	101	101	101	101	287,200
2024-05-08	15:00:00	100	102	100	102	123,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:05:49	100	100	100	100	0
2024-05-08	14:00:00	100	100	100	100	1,300
2024-05-08	13:54:12	100	100	100	100	0
2024-05-08	13:30:00	98	100	98	100	25,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	99	99	99	99	0
2024-05-08	11:30:00	99	99	99	99	25,500
2024-05-08	11:26:43	99	99	99	99	0
2024-05-08	11:00:00	99	99	99	99	500
2024-05-08	10:47:35	99	99	99	99	0
2024-05-08	10:30:00	99	100	98	100	92,100
2024-05-08	10:00:00	99	100	99	99	23,500
2024-05-08	09:51:15	100	100	100	100	0
2024-05-08	09:30:00	99	101	99	100	30,600
2024-05-08	09:18:01	102	102	102	102	0
2024-05-08	09:00:00	93	104	93	100	224,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	99	101	99	101	345,800
2024-05-07	15:00:00	99	99	99	99	52,000
2024-05-07	14:58:38	98	98	98	98	0
2024-05-07	14:30:00	98	98	98	98	20,100
2024-05-07	14:00:00	99	100	99	99	63,800
2024-05-07	13:52:59	100	100	100	100	0
2024-05-07	13:30:00	99	100	99	100	11,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:00:00	100	102	100	101	411,100
2024-05-08	14:05:49	100	100	100	100	0
2024-05-08	14:00:00	100	100	100	100	1,300
2024-05-08	13:54:12	100	100	100	100	0
2024-05-08	13:00:00	98	100	98	100	25,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	99	99	99	99	0
2024-05-08	11:26:43	99	99	99	99	0
2024-05-08	11:00:00	99	99	99	99	26,000
2024-05-08	10:47:35	99	99	99	99	0
2024-05-08	10:00:00	99	100	98	100	104,900
2024-05-08	09:51:15	100	100	100	100	0
2024-05-08	09:18:01	102	102	102	102	0
2024-05-08	09:00:00	93	104	93	100	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	99	101	99	101	397,800
2024-05-07	14:58:38	98	98	98	98	0
2024-05-07	14:00:00	99	100	98	98	83,000
2024-05-07	13:52:59	100	100	100	100	0
2024-05-07	13:00:00	99	100	99	100	11,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:32:54	100	100	100	100	0
2024-05-07	11:00:00	99	100	99	100	34,200
2024-05-07	10:40:51	100	100	100	100	0
2024-05-07	10:00:37	100	100	100	100	0
2024-05-07	10:00:00	100	100	99	99	280,000
2024-05-07	09:02:39	98	98	98	98	0
2024-05-07	09:00:00	90	101	90	99	852,300
2024-05-06	15:00:00	96	96	96	96	16,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:00:00	100	102	100	101	676,800
2024-05-08	14:05:49	100	100	100	100	0
2024-05-08	13:54:12	100	100	100	100	0
2024-05-08	13:30:00	98	100	98	100	26,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	99	99	99	99	0
2024-05-08	11:26:43	99	99	99	99	0
2024-05-08	10:47:35	99	99	99	99	0
2024-05-08	10:30:00	99	100	98	99	118,100
2024-05-08	09:51:15	100	100	100	100	0
2024-05-08	09:18:01	102	102	102	102	0
2024-05-08	09:00:00	93	104	93	99	278,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	99	101	99	101	585,700
2024-05-07	14:58:38	98	98	98	98	0
2024-05-07	13:52:59	100	100	100	100	0
2024-05-07	13:30:00	99	100	98	98	95,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:32:54	100	100	100	100	0
2024-05-07	10:40:51	100	100	100	100	0
2024-05-07	10:30:00	99	100	99	100	315,100
2024-05-07	10:00:37	100	100	100	100	0
2024-05-07	09:02:39	98	98	98	98	0
2024-05-07	09:00:00	90	101	90	100	972,800
2024-05-06	15:00:00	96	97	96	97	16,700
2024-05-06	14:40:30	96	96	96	96	0
2024-05-06	14:01:25	97	97	97	97	0
2024-05-06	13:30:00	93	97	93	96	97,800
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	93	104	93	101	1,381,500
2024-05-07	09:00:00	90	101	90	101	1,969,000
2024-05-06	09:00:00	89	97	89	97	122,000
2024-05-03	09:00:00	89	98	89	96	297,900
2024-05-02	09:00:00	88	96	88	96	115,900
2024-04-30	09:00:00	88	96	88	95	199,900
2024-04-29	09:00:00	96	98	95	96	188,900
2024-04-26	09:00:00	90	99	90	95	8,385,400
2024-04-25	09:00:00	80	90	80	90	793,100
2024-04-24	09:00:00	80	90	80	87	480,300
2024-04-23	09:00:00	81	90	81	87	964,600
2024-04-22	09:00:00	81	93	81	89	307,800
2024-04-19	09:00:00	87	98	86	89	2,816,000
2024-04-18	09:00:00	88	97	88	94	677,700
2024-04-17	09:00:00	87	98	87	95	923,300
2024-04-16	09:00:00	90	102	90	96	1,573,900
2024-04-05	09:00:00	106	106	100	100	3,079,000
2024-04-04	09:00:00	99	125	99	105	58,175,600
2024-04-03	09:00:00	113	124	99	99	15,925,800
2024-04-02	09:00:00	109	109	97	104	274,800
2024-04-01	09:00:00	109	109	99	99	326,300
2024-03-28	09:00:00	117	117	100	100	36,800
2024-03-27	09:00:00	117	117	104	108	90,500
2024-03-26	09:00:00	104	104	104	104	0
2024-03-25	09:00:00	104	104	104	104	0
2024-03-22	09:00:00	112	112	101	104	463,900
2024-03-21	09:00:00	103	103	100	102	35,500
2024-03-20	09:00:00	113	113	102	102	63,600
2024-03-19	09:00:00	104	104	102	104	22,800
2024-03-18	09:00:00	112	112	102	104	13,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	90	101	90	101	1,969,000
2024-05-06	09:00:00	89	97	89	97	122,000
2024-05-02	09:00:00	88	96	88	96	115,900
2024-04-30	09:00:00	88	96	88	95	199,900
2024-04-29	09:00:00	96	98	95	96	188,900
2024-04-26	09:00:00	90	99	90	95	8,385,400
2024-04-25	09:00:00	80	90	80	90	793,100
2024-04-24	09:00:00	80	90	80	87	480,300
2024-04-23	09:00:00	81	90	81	87	964,600
2024-04-22	09:00:00	81	93	81	89	307,800
2024-04-19	09:00:00	87	98	86	89	2,816,000
2024-04-18	09:00:00	88	97	88	94	677,700
2024-04-17	09:00:00	87	98	87	95	923,300
2024-04-16	09:00:00	90	102	90	96	1,573,900
2024-04-05	09:00:00	106	106	100	100	3,079,000
2024-04-04	09:00:00	99	125	99	105	58,175,600
2024-04-03	09:00:00	113	124	99	99	15,925,800
2024-04-02	09:00:00	109	109	97	104	274,800
2024-04-01	09:00:00	109	109	99	99	326,300
2024-03-28	09:00:00	117	117	100	100	36,800
2024-03-27	09:00:00	117	117	104	108	90,500
2024-03-26	09:00:00	104	104	104	104	0
2024-03-25	09:00:00	104	104	104	104	0
2024-03-22	09:00:00	112	112	101	104	463,900
2024-03-21	09:00:00	103	103	100	102	35,500
2024-03-20	09:00:00	113	113	102	102	63,600
2024-03-19	09:00:00	104	104	102	104	22,800
2024-03-18	09:00:00	112	112	102	104	13,000
2024-03-15	09:00:00	104	104	101	103	51,200
2024-03-14	09:00:00	111	111	100	102	79,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	89	104	89	101	3,472,500
2024-04-28	00:00:00	96	98	88	96	802,600
2024-04-21	00:00:00	81	99	80	95	10,931,200
2024-04-14	00:00:00	90	102	86	89	5,990,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	109	125	97	100	77,781,500
2024-03-24	00:00:00	104	117	100	100	127,300
2024-03-17	00:00:00	112	113	100	104	598,800
2024-03-10	00:00:00	112	112	100	103	156,900
2024-03-03	00:00:00	111	112	101	103	122,600
2024-02-25	00:00:00	112	114	100	101	5,069,900
2024-02-18	00:00:00	105	111	98	103	81,100
2024-02-11	00:00:00	116	116	99	103	547,600
2024-02-04	00:00:00	111	111	103	107	289,900
2024-01-28	00:00:00	110	114	101	104	101,100
2024-01-21	00:00:00	119	119	101	110	126,400
2024-01-14	00:00:00	113	115	108	110	131,700
2024-01-07	00:00:00	112	117	110	113	414,200
2023-12-31	00:00:00	116	117	110	112	33,400
2023-12-24	00:00:00	116	118	112	116	1,463,000
2023-12-17	00:00:00	109	118	103	116	4,129,100
2023-12-10	00:00:00	97	122	97	108	5,405,700
2023-12-03	00:00:00	104	105	94	97	393,000
2023-11-26	00:00:00	104	106	96	99	853,400
2023-11-19	00:00:00	107	108	98	98	712,000
2023-11-12	00:00:00	107	108	101	104	552,900
2023-11-05	00:00:00	109	110	103	104	371,000
2023-10-29	00:00:00	107	119	105	109	515,500
2023-10-22	00:00:00	112	114	106	108	2,888,200
2023-10-15	00:00:00	106	119	104	112	5,936,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	88	104	88	101	3,886,300
2024-03-31	00:00:00	109	125	80	95	95,092,400
2024-02-29	00:00:00	114	117	100	100	1,085,300
2024-01-31	00:00:00	111	116	98	106	6,006,700
2023-12-31	00:00:00	116	119	101	103	708,900
2023-11-30	00:00:00	105	122	94	116	11,410,300
2023-10-31	00:00:00	107	119	96	100	2,714,600
2023-09-30	00:00:00	113	121	104	106	15,769,500
2023-08-31	00:00:00	126	132	99	110	164,947,400
2023-07-31	00:00:00	121	131	114	119	6,951,000
2023-06-30	00:00:00	129	132	117	119	4,433,900
2023-05-31	00:00:00	120	129	113	121	11,074,700
2023-04-30	00:00:00	148	175	118	120	283,429,000
2023-03-31	00:00:00	142	144	137	144	443,400
2023-02-28	00:00:00	124	133	124	126	780,900
2023-01-31	00:00:00	132	137	123	130	2,523,400
2022-12-31	00:00:00	145	150	135	138	121,196,500
2022-11-30	00:00:00	176	180	133	145	482,983,500
2022-10-31	00:00:00	177	220	143	175	1,535,169,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	88	104	88	101	3,886,300
2024-03-31	00:00:00	109	125	80	96	94,892,500
2024-02-29	00:00:00	114	117	100	100	1,085,300
2024-01-31	00:00:00	111	125	80	95	102,184,400
2023-12-31	00:00:00	116	119	98	100	7,800,900
2023-11-30	00:00:00	105	122	94	106	18,125,900
2023-10-31	00:00:00	107	122	94	103	14,833,800
2023-09-30	00:00:00	113	122	94	116	29,894,400
2023-08-31	00:00:00	126	132	96	100	183,431,500
2023-07-31	00:00:00	121	132	99	106	187,667,900
2023-06-30	00:00:00	129	132	99	110	176,332,300
2023-05-31	00:00:00	120	132	113	119	22,459,600
2023-04-30	00:00:00	148	175	113	119	298,937,600
2023-03-31	00:00:00	144	177	113	121	531,857,100
2023-02-28	00:00:00	124	177	118	120	529,086,400
2023-01-31	00:00:00	132	148	116	144	34,018,600
2022-10-31	00:00:00	177	220	133	138	2,139,349,300

Dividends Amount

Date	Time	Amount
2023-05-04	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.88 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters