PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 625.00
-40.00 (-6.02%)
Apr 1, 2026, 4:00 PM WIB
PT Pudjiadi and Sons Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 675.00 | 685.00 | 630.00 | 665.00 | 665.00 | -3.62% | 10,600 |
| Mar 30, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | -0.72% | 700 |
| Mar 27, 2026 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | -0.71% | 112,200 |
| Mar 26, 2026 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 600 |
| Mar 25, 2026 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 700 |
| Mar 17, 2026 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 700 |
| Mar 16, 2026 | 685.00 | 715.00 | 670.00 | 700.00 | 700.00 | -2.78% | 3,200 |
| Mar 13, 2026 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | - | 900 |
| Mar 12, 2026 | 685.00 | 720.00 | 670.00 | 720.00 | 720.00 | - | 2,700 |
| Mar 11, 2026 | 725.00 | 725.00 | 685.00 | 720.00 | 720.00 | 1.41% | 1,100 |
| Mar 10, 2026 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 0.71% | 2,300 |
| Mar 9, 2026 | 660.00 | 725.00 | 660.00 | 705.00 | 705.00 | 2.17% | 16,900 |
| Mar 6, 2026 | 725.00 | 725.00 | 655.00 | 690.00 | 690.00 | -0.72% | 11,200 |
| Mar 5, 2026 | 655.00 | 705.00 | 655.00 | 695.00 | 695.00 | -2.80% | 55,100 |
| Mar 4, 2026 | 690.00 | 725.00 | 650.00 | 715.00 | 715.00 | -2.05% | 1,274,700 |
| Mar 3, 2026 | 730.00 | 735.00 | 680.00 | 730.00 | 730.00 | -0.68% | 12,900 |
| Mar 2, 2026 | 660.00 | 735.00 | 650.00 | 735.00 | 735.00 | 5.00% | 340,400 |
| Feb 27, 2026 | 735.00 | 735.00 | 675.00 | 700.00 | 700.00 | -1.41% | 354,300 |
| 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 |