PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 500.00
+4.00 (0.81%)
Sep 2, 2026, 9:02 AM WIB
PT Pudjiadi and Sons Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | - | 0.81% | 100 |
| 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% | 4,900 |
| Aug 21, 2026 | 535.00 | 535.00 | 482.00 | 510.00 | 510.00 | 2.00% | 459,000 |
| Aug 20, 2026 | 490.00 | 520.00 | 490.00 | 500.00 | 500.00 | 2.04% | 93,900 |
| Aug 19, 2026 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 600 |
| Aug 18, 2026 | 484.00 | 498.00 | 484.00 | 488.00 | 488.00 | -2.01% | 6,200 |
| Aug 14, 2026 | 492.00 | 498.00 | 482.00 | 498.00 | 498.00 | 2.47% | 700 |
| Aug 13, 2026 | 492.00 | 505.00 | 476.00 | 486.00 | 486.00 | 1.25% | 13,500 |
| Aug 12, 2026 | 482.00 | 498.00 | 478.00 | 480.00 | 480.00 | - | 58,000 |
| Aug 11, 2026 | 482.00 | 496.00 | 470.00 | 480.00 | 480.00 | -1.23% | 16,200 |
| Aug 10, 2026 | 494.00 | 535.00 | 478.00 | 486.00 | 486.00 | -1.62% | 106,100 |
| Aug 7, 2026 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | -0.80% | 800 |
| Aug 6, 2026 | 498.00 | 498.00 | 486.00 | 498.00 | 498.00 | 2.05% | 3,400 |
| Aug 5, 2026 | 480.00 | 498.00 | 476.00 | 488.00 | 488.00 | - | 64,600 |
| Aug 4, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | -0.41% | 700 |
| Aug 3, 2026 | 498.00 | 498.00 | 470.00 | 490.00 | 490.00 | - | 14,400 |
| Jul 31, 2026 | 498.00 | 498.00 | 484.00 | 490.00 | 490.00 | -0.81% | 700 |
| Jul 30, 2026 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | 0.41% | 900 |
| Jul 29, 2026 | 505.00 | 505.00 | 480.00 | 492.00 | 492.00 | -1.20% | 18,300 |
| Jul 28, 2026 | 505.00 | 510.00 | 482.00 | 498.00 | 498.00 | 1.63% | 6,700 |
| Jul 27, 2026 | 490.00 | 515.00 | 466.00 | 490.00 | 490.00 | -1.61% | 23,200 |
| Jul 24, 2026 | 494.00 | 498.00 | 482.00 | 498.00 | 498.00 | -0.40% | 10,300 |
| Jul 23, 2026 | 510.00 | 510.00 | 482.00 | 500.00 | 500.00 | 2.04% | 2,100 |
| Jul 22, 2026 | 505.00 | 550.00 | 482.00 | 490.00 | 490.00 | -2.00% | 18,700 |
| Jul 21, 2026 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 2.04% | 6,900 |
| Jul 20, 2026 | 505.00 | 505.00 | 488.00 | 490.00 | 490.00 | -2.00% | 1,200 |
| Jul 17, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jul 16, 2026 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 7,500 |
| Jul 15, 2026 | 525.00 | 525.00 | 488.00 | 500.00 | 500.00 | - | 9,900 |
| Jul 14, 2026 | 500.00 | 510.00 | 480.00 | 500.00 | 500.00 | - | 10,900 |
| Jul 13, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 1,400 |
| Jul 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 12,800 |
| Jul 9, 2026 | 500.00 | 530.00 | 492.00 | 505.00 | 505.00 | -0.98% | 6,300 |
| Jul 8, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | -2.86% | 25,300 |
| Jul 7, 2026 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | - | 14,200 |
| Jul 6, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 700 |
| Jul 3, 2026 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 2,900 |
| Jul 2, 2026 | 535.00 | 535.00 | 492.00 | 515.00 | 515.00 | 1.98% | 3,100 |
| Jul 1, 2026 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | -0.98% | 5,600 |
| Jun 30, 2026 | 540.00 | 545.00 | 510.00 | 510.00 | 510.00 | 2.00% | 6,500 |
| Jun 29, 2026 | 500.00 | 550.00 | 490.00 | 500.00 | 500.00 | -4.76% | 4,100 |
| Jun 26, 2026 | 550.00 | 565.00 | 490.00 | 525.00 | 525.00 | -1.87% | 22,000 |
| Jun 25, 2026 | 505.00 | 555.00 | 505.00 | 535.00 | 535.00 | -3.60% | 20,300 |
| Jun 23, 2026 | 540.00 | 570.00 | 510.00 | 555.00 | 555.00 | 1.83% | 7,900 |
| Jun 22, 2026 | 580.00 | 600.00 | 500.00 | 545.00 | 545.00 | -6.03% | 42,400 |