PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 700.00
-10.00 (-1.41%)
At close: Feb 27, 2026
PT Pudjiadi and Sons Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 735.00 | 735.00 | 675.00 | 705.00 | - | -0.70% | 237,700 |
| Feb 26, 2026 | 695.00 | 715.00 | 680.00 | 710.00 | 710.00 | 5.19% | 84,500 |
| Feb 25, 2026 | 740.00 | 740.00 | 670.00 | 675.00 | 675.00 | -2.88% | 246,300 |
| Feb 24, 2026 | 710.00 | 745.00 | 695.00 | 695.00 | 695.00 | -5.44% | 677,000 |
| Feb 23, 2026 | 750.00 | 750.00 | 695.00 | 735.00 | 735.00 | 0.68% | 1,161,100 |
| Feb 20, 2026 | 745.00 | 745.00 | 700.00 | 730.00 | 730.00 | - | 322,100 |
| Feb 19, 2026 | 685.00 | 730.00 | 685.00 | 730.00 | 730.00 | 1.39% | 12,700 |
| Feb 18, 2026 | 745.00 | 745.00 | 695.00 | 720.00 | 720.00 | - | 21,800 |
| Feb 13, 2026 | 740.00 | 740.00 | 690.00 | 720.00 | 720.00 | - | 2,500 |
| Feb 12, 2026 | 745.00 | 745.00 | 680.00 | 720.00 | 720.00 | - | 46,900 |
| Feb 11, 2026 | 745.00 | 745.00 | 670.00 | 720.00 | 720.00 | 2.86% | 14,400 |
| Feb 10, 2026 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | 0.72% | 12,300 |
| Feb 9, 2026 | 750.00 | 750.00 | 610.00 | 695.00 | 695.00 | -2.80% | 20,500 |
| Feb 6, 2026 | 745.00 | 750.00 | 685.00 | 715.00 | 715.00 | 0.70% | 24,600 |
| Feb 5, 2026 | 715.00 | 730.00 | 650.00 | 710.00 | 710.00 | -0.70% | 23,400 |
| Feb 4, 2026 | 735.00 | 735.00 | 705.00 | 715.00 | 715.00 | 1.42% | 2,200 |
| Feb 3, 2026 | 655.00 | 740.00 | 640.00 | 705.00 | 705.00 | 7.63% | 52,100 |
| Feb 2, 2026 | 750.00 | 750.00 | 640.00 | 655.00 | 655.00 | -12.67% | 126,600 |
| Jan 30, 2026 | 675.00 | 780.00 | 630.00 | 750.00 | 750.00 | 19.05% | 192,500 |
| Jan 29, 2026 | 690.00 | 780.00 | 590.00 | 630.00 | 630.00 | -8.70% | 110,900 |
| Jan 28, 2026 | 790.00 | 880.00 | 650.00 | 690.00 | 690.00 | -5.48% | 354,300 |
| Jan 27, 2026 | 800.00 | 800.00 | 720.00 | 730.00 | 730.00 | -7.59% | 65,000 |
| Jan 26, 2026 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 1.28% | 1,300 |
| Jan 23, 2026 | 800.00 | 805.00 | 755.00 | 780.00 | 780.00 | -2.50% | 13,000 |
| Jan 22, 2026 | 795.00 | 810.00 | 780.00 | 800.00 | 800.00 | 3.90% | 19,300 |
| Jan 21, 2026 | 800.00 | 800.00 | 760.00 | 770.00 | 770.00 | -3.75% | 46,500 |
| Jan 20, 2026 | 800.00 | 815.00 | 695.00 | 800.00 | 800.00 | -1.84% | 53,500 |
| Jan 19, 2026 | 830.00 | 840.00 | 800.00 | 815.00 | 815.00 | - | 30,000 |
| Jan 15, 2026 | 780.00 | 885.00 | 780.00 | 815.00 | 815.00 | 2.52% | 133,900 |
| Jan 14, 2026 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 95,300 |
| Jan 13, 2026 | 870.00 | 870.00 | 780.00 | 800.00 | 800.00 | -4.76% | 209,400 |
| Jan 12, 2026 | 795.00 | 840.00 | 765.00 | 840.00 | 840.00 | 11.26% | 98,800 |
| Jan 9, 2026 | 810.00 | 810.00 | 745.00 | 755.00 | 755.00 | -6.79% | 39,900 |
| Jan 8, 2026 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1.25% | 75,600 |
| Jan 7, 2026 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1.27% | 124,400 |
| Jan 6, 2026 | 760.00 | 845.00 | 745.00 | 790.00 | 790.00 | 5.33% | 1,950,800 |
| Jan 5, 2026 | 740.00 | 750.00 | 710.00 | 750.00 | 750.00 | 2.04% | 12,800 |
| Jan 2, 2026 | 690.00 | 740.00 | 690.00 | 735.00 | 735.00 | -0.68% | 1,800 |
| Dec 30, 2025 | 735.00 | 745.00 | 705.00 | 740.00 | 740.00 | -1.99% | 40,100 |
| Dec 29, 2025 | 770.00 | 770.00 | 735.00 | 755.00 | 755.00 | - | 12,700 |
| Dec 24, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 8,300 |
| Dec 23, 2025 | 760.00 | 760.00 | 720.00 | 755.00 | 755.00 | 0.67% | 17,700 |
| Dec 22, 2025 | 765.00 | 780.00 | 735.00 | 750.00 | 750.00 | -1.96% | 19,200 |
| Dec 19, 2025 | 770.00 | 780.00 | 730.00 | 765.00 | 765.00 | 1.32% | 9,400 |
| Dec 18, 2025 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | - | 2,800 |
| Dec 17, 2025 | 720.00 | 770.00 | 720.00 | 755.00 | 755.00 | 0.67% | 14,700 |
| Dec 16, 2025 | 765.00 | 765.00 | 730.00 | 750.00 | 750.00 | 0.67% | 10,600 |
| Dec 15, 2025 | 750.00 | 790.00 | 745.00 | 745.00 | 745.00 | -0.67% | 193,200 |
| Dec 12, 2025 | 745.00 | 765.00 | 715.00 | 750.00 | 750.00 | - | 18,200 |
| Dec 11, 2025 | 755.00 | 770.00 | 725.00 | 750.00 | 750.00 | -0.66% | 10,600 |