IDX · KDTN · stock
PT Puri Sentul Permai Tbk (KDTN) stock price history
Every IDX trading session of PT Puri Sentul Permai Tbk from Nov 9, 2022 to Nov 13, 2026: 958 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDTN adjusted close, 2022 to 2026
- IDR 1,605
- All time high, 2026
- IDR 1,870
- 52 week high, IDR 169.00 low
- 958
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KDTN key facts
- PT Puri Sentul Permai Tbk (KDTN) closed at IDR 170.00 on Nov 13, 2026 on IDX.
- KDTN's all time high close is IDR 1,605, set on Jan 21, 2026; its all time low close is IDR 85.49 on Apr 23, 2024.
- KDTN's 52 week range is IDR 169.00 to IDR 1,870.
- KDTN returned -40.6% over the year to Nov 13, 2026.
- Since Nov 9, 2022 KDTN returned -8%, -2.0% a year compounded.
- KDTN's deepest drawdown was -89.4% from Jan 21, 2026 to Nov 13, 2026.
- DataCedar holds 958 daily sessions of KDTN history from Nov 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KDTN price chart, 2022 to 2026
KDTN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.9% |
| 3 months | -55.5% |
| 6 months | -81.7% |
| Year to date | -80.0% |
| 1 year | -40.6% |
| 3 years | +68.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 9, 2022 | -7.7% |
| Compound annual growth, 4.0 years | -2.0% |
KDTN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,605 on Jan 21, 2026
- All time low close
- IDR 85.49 on Apr 23, 2024
- 52 week high
- IDR 1,870 on Jan 21, 2026
- 52 week low
- IDR 169.00 on Nov 13, 2026
- Deepest drawdown
- -89.4% from Jan 21, 2026 to Nov 13, 2026, not yet recovered
- Best single session
- +34.2% on Sep 9, 2025
- Worst single session
- -15.0% on Oct 9, 2026
- Volatility, 1 year annualised
- 124.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +614%
- Worst calendar year
- 2023, -19%
KDTN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 870.00 | IDR 1,870 | IDR 169.00 | IDR 170.00 | -80.0% | 1.3B | 208 |
| 2025 | IDR 119.11 | IDR 1,290 | IDR 105.00 | IDR 850.00 | +613.7% | 703.4M | 236 |
| 2024 | IDR 113.99 | IDR 148.88 | IDR 78.61 | IDR 119.11 | +4.5% | 158.1M | 237 |
| 2023 | IDR 141.25 | IDR 173.93 | IDR 92.37 | IDR 113.99 | -19.3% | 943.3M | 239 |
| 2022 | IDR 172.42 | IDR 214.31 | IDR 129.56 | IDR 141.25 | n/a | 2B | 38 |
KDTN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 170.00 | -32.0% |
| October 2026 | IDR 250.00 | -38.1% |
| September 2026 | IDR 404.00 | +8.6% |
| August 2026 | IDR 372.00 | -1.1% |
| July 2026 | IDR 376.00 | -19.3% |
| June 2026 | IDR 466.00 | -45.5% |
| May 2026 | IDR 855.00 | -10.0% |
| April 2026 | IDR 950.00 | -2.6% |
| March 2026 | IDR 975.00 | -2.0% |
| February 2026 | IDR 995.00 | -21.3% |
| January 2026 | IDR 1,265 | +48.8% |
| December 2025 | IDR 850.00 | +138.8% |
About the KDTN data
Daily bars. 958 sessions from Nov 9, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKDTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KDTN share price history
