PT Pudjiadi and Sons Tbk (IDX:PNSE)
Indonesia · Delayed Price · Currency is IDR 530.00
-25.00 (-4.50%)
Jun 25, 2026, 2:28 PM WIB
PT Pudjiadi and Sons Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 590.00 | 620.00 | 540.00 | 580.00 | 580.00 | 4.50% | 4,600 |
| Jun 18, 2026 | 560.00 | 570.00 | 530.00 | 555.00 | 555.00 | -0.89% | 1,900 |
| Jun 17, 2026 | 670.00 | 670.00 | 550.00 | 560.00 | 560.00 | 0.90% | 14,500 |
| Jun 15, 2026 | 545.00 | 595.00 | 545.00 | 555.00 | 555.00 | 1.83% | 8,300 |
| Jun 12, 2026 | 530.00 | 570.00 | 480.00 | 545.00 | 545.00 | 5.83% | 54,900 |
| Jun 11, 2026 | 560.00 | 560.00 | 482.00 | 515.00 | 515.00 | -1.90% | 5,600 |
| Jun 10, 2026 | 482.00 | 525.00 | 480.00 | 525.00 | 525.00 | 5.00% | 14,200 |
| Jun 9, 2026 | 492.00 | 555.00 | 436.00 | 500.00 | 500.00 | - | 26,000 |
| Jun 8, 2026 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | -4.76% | 20,700 |
| Jun 5, 2026 | 590.00 | 610.00 | 510.00 | 525.00 | 525.00 | 0.96% | 43,400 |
| Jun 4, 2026 | 580.00 | 580.00 | 505.00 | 520.00 | 520.00 | -6.31% | 16,800 |
| 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 |