PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 476.00
-34.00 (-6.67%)
Oct 30, 2026, 9:37 AM WIB
PT Pudjiadi and Sons Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.00 | 494.00 | 476.00 | 476.00 | - | -4.42% | 1,233,200 |
| Oct 29, 2026 | 500.00 | 535.00 | 498.00 | 498.00 | - | -6.92% | 103,500 |
| Oct 28, 2026 | 540.00 | 570.00 | 535.00 | 535.00 | 535.00 | -6.14% | 33,200 |
| Oct 27, 2026 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | -6.56% | 133,200 |
| Oct 26, 2026 | 650.00 | 650.00 | 610.00 | 610.00 | 610.00 | -6.87% | 209,400 |
| Oct 23, 2026 | 790.00 | 795.00 | 655.00 | 655.00 | 655.00 | -6.43% | 1,401,900 |
| Oct 22, 2026 | 525.00 | 700.00 | 525.00 | 700.00 | 700.00 | 25.00% | 2,188,900 |
| Oct 21, 2026 | 600.00 | 625.00 | 560.00 | 560.00 | 560.00 | -6.67% | 324,000 |
| Oct 20, 2026 | 600.00 | 600.00 | 515.00 | 600.00 | 600.00 | 25.00% | 398,700 |
| Oct 19, 2026 | 384.00 | 480.00 | 384.00 | 480.00 | 480.00 | 25.00% | 160,300 |
| Oct 16, 2026 | 420.00 | 438.00 | 384.00 | 384.00 | 384.00 | -12.33% | 6,200 |
| Oct 15, 2026 | 436.00 | 448.00 | 428.00 | 438.00 | 438.00 | -2.67% | 3,200 |
| Oct 14, 2026 | 446.00 | 462.00 | 428.00 | 450.00 | 450.00 | 6.64% | 40,500 |
| Oct 13, 2026 | 422.00 | 446.00 | 416.00 | 422.00 | 422.00 | -4.52% | 10,400 |
| Oct 12, 2026 | 446.00 | 446.00 | 412.00 | 442.00 | 442.00 | - | 10,000 |
| Oct 9, 2026 | 428.00 | 448.00 | 402.00 | 442.00 | 442.00 | 0.45% | 2,100 |
| Oct 8, 2026 | 430.00 | 454.00 | 430.00 | 440.00 | 440.00 | -0.90% | 9,600 |
| Oct 7, 2026 | 448.00 | 458.00 | 428.00 | 444.00 | 444.00 | 1.37% | 29,600 |
| Oct 6, 2026 | 448.00 | 448.00 | 428.00 | 438.00 | 438.00 | -2.67% | 2,700 |
| Oct 5, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 0.90% | 1,100 |
| Oct 2, 2026 | 452.00 | 468.00 | 422.00 | 446.00 | 446.00 | -1.33% | 21,300 |
| Oct 1, 2026 | 454.00 | 478.00 | 436.00 | 452.00 | 452.00 | - | 23,200 |
| Sep 30, 2026 | 480.00 | 480.00 | 428.00 | 452.00 | 452.00 | -2.16% | 20,400 |
| Sep 29, 2026 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | -3.75% | 18,300 |
| Sep 28, 2026 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | - | 1,300 |
| Sep 25, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | -0.41% | 1,100 |
| Sep 24, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -1.23% | 200 |
| Sep 23, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 1.67% | 200 |
| Sep 22, 2026 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.41% | 600 |
| Sep 21, 2026 | 486.00 | 488.00 | 470.00 | 482.00 | 482.00 | -1.23% | 5,500 |
| Sep 18, 2026 | 474.00 | 488.00 | 464.00 | 488.00 | 488.00 | -0.81% | 85,900 |
| Sep 17, 2026 | 500.00 | 500.00 | 466.00 | 492.00 | 492.00 | -1.60% | 32,100 |
| Sep 16, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | 14,000 |
| Sep 15, 2026 | 486.00 | 498.00 | 478.00 | 498.00 | 498.00 | 0.40% | 16,900 |
| Sep 14, 2026 | 498.00 | 530.00 | 466.00 | 496.00 | 496.00 | -0.40% | 187,200 |
| Sep 11, 2026 | 484.00 | 500.00 | 484.00 | 498.00 | 498.00 | -0.40% | 4,100 |
| Sep 10, 2026 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | - | 6,000 |
| Sep 9, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 0.40% | 6,500 |
| Sep 8, 2026 | 488.00 | 500.00 | 488.00 | 498.00 | 498.00 | 0.40% | 22,300 |
| Sep 7, 2026 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | - | 11,700 |
| Sep 4, 2026 | 505.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 9,200 |
| Sep 3, 2026 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 0.81% | 8,700 |
| Sep 2, 2026 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | - | 8,000 |
| Sep 1, 2026 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | 1.64% | 900 |
| Aug 31, 2026 | 505.00 | 505.00 | 486.00 | 488.00 | 488.00 | -3.37% | 13,400 |
| Aug 28, 2026 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1.41% | 1,300 |
| Aug 27, 2026 | 490.00 | 505.00 | 486.00 | 498.00 | 498.00 | - | 3,300 |
| Aug 26, 2026 | 505.00 | 505.00 | 486.00 | 498.00 | 498.00 | -1.39% | 23,000 |
| Aug 24, 2026 | 525.00 | 525.00 | 486.00 | 505.00 | 505.00 | -0.98% | 5,300 |
| Aug 21, 2026 | 535.00 | 535.00 | 482.00 | 510.00 | 510.00 | 2.00% | 459,000 |