PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 520.00
-30.00 (-5.45%)
Jun 3, 2026, 3:49 PM WIB
PT Pudjiadi and Sons Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 600.00 | 640.00 | 515.00 | 555.00 | 555.00 | 0.91% | 93,800 |
| Jun 2, 2026 | 515.00 | 610.00 | 510.00 | 550.00 | 550.00 | 6.80% | 69,400 |
| May 29, 2026 | 510.00 | 630.00 | 505.00 | 515.00 | 515.00 | - | 55,500 |
| May 26, 2026 | 540.00 | 665.00 | 505.00 | 515.00 | 515.00 | -4.63% | 108,700 |
| May 25, 2026 | 530.00 | 645.00 | 500.00 | 540.00 | 540.00 | 1.89% | 36,100 |
| May 22, 2026 | 520.00 | 595.00 | 520.00 | 530.00 | 530.00 | -10.92% | 8,800 |
| May 21, 2026 | 720.00 | 720.00 | 555.00 | 595.00 | 595.00 | -5.56% | 51,100 |
| May 20, 2026 | 580.00 | 685.00 | 555.00 | 630.00 | 630.00 | - | 172,700 |
| May 19, 2026 | 600.00 | 640.00 | 560.00 | 630.00 | 630.00 | 7.69% | 56,800 |
| May 18, 2026 | 620.00 | 620.00 | 565.00 | 585.00 | 585.00 | -2.50% | 3,400 |
| May 13, 2026 | 640.00 | 640.00 | 560.00 | 600.00 | 600.00 | 0.84% | 7,300 |
| May 12, 2026 | 580.00 | 600.00 | 565.00 | 595.00 | 595.00 | -0.83% | 6,400 |
| May 11, 2026 | 585.00 | 600.00 | 575.00 | 600.00 | 600.00 | -3.23% | 16,900 |
| May 8, 2026 | 630.00 | 630.00 | 575.00 | 620.00 | 620.00 | - | 22,600 |
| May 7, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 12,200 |
| May 6, 2026 | 610.00 | 640.00 | 600.00 | 610.00 | 610.00 | - | 13,600 |
| May 5, 2026 | 640.00 | 640.00 | 590.00 | 610.00 | 610.00 | -3.94% | 7,000 |
| May 4, 2026 | 575.00 | 640.00 | 575.00 | 635.00 | 635.00 | 3.25% | 11,100 |
| Apr 30, 2026 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | -2.38% | 2,700 |
| Apr 29, 2026 | 620.00 | 640.00 | 605.00 | 630.00 | 630.00 | 1.61% | 6,400 |
| Apr 28, 2026 | 605.00 | 635.00 | 560.00 | 620.00 | 620.00 | -3.13% | 45,800 |
| Apr 27, 2026 | 640.00 | 660.00 | 610.00 | 640.00 | 640.00 | - | 43,800 |
| Apr 24, 2026 | 620.00 | 660.00 | 610.00 | 640.00 | 640.00 | 3.23% | 12,800 |
| Apr 23, 2026 | 645.00 | 700.00 | 615.00 | 620.00 | 620.00 | 1.64% | 374,400 |
| Apr 22, 2026 | 650.00 | 650.00 | 600.00 | 610.00 | 610.00 | -4.69% | 92,300 |
| Apr 21, 2026 | 635.00 | 645.00 | 605.00 | 640.00 | 640.00 | - | 13,500 |
| Apr 20, 2026 | 610.00 | 645.00 | 610.00 | 640.00 | 640.00 | 4.92% | 104,200 |
| Apr 17, 2026 | 660.00 | 670.00 | 585.00 | 610.00 | 610.00 | -5.43% | 56,200 |
| Apr 16, 2026 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | -3.73% | 22,100 |
| Apr 15, 2026 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | -2.19% | 25,200 |
| Apr 14, 2026 | 715.00 | 715.00 | 625.00 | 685.00 | 685.00 | -4.86% | 101,400 |
| Apr 13, 2026 | 695.00 | 785.00 | 695.00 | 720.00 | 720.00 | 4.35% | 943,300 |
| Apr 10, 2026 | 585.00 | 690.00 | 585.00 | 690.00 | 690.00 | 24.32% | 284,000 |
| Apr 9, 2026 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | -3.48% | 482,000 |
| Apr 8, 2026 | 590.00 | 590.00 | 520.00 | 575.00 | 575.00 | -2.54% | 43,200 |
| Apr 7, 2026 | 585.00 | 590.00 | 540.00 | 590.00 | 590.00 | -2.48% | 13,400 |
| Apr 6, 2026 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | -2.42% | 4,600 |
| Apr 2, 2026 | 625.00 | 650.00 | 600.00 | 620.00 | 620.00 | -0.80% | 5,300 |
| Apr 1, 2026 | 665.00 | 665.00 | 600.00 | 625.00 | 625.00 | -6.02% | 50,400 |
| 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 |