PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 119.00
+7.00 (6.25%)
At close: Feb 4, 2026
IDX:PSDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 115.00 | 127.00 | 112.00 | 119.00 | - | 6.25% | 8,085,400 |
| Feb 3, 2026 | 100.00 | 114.00 | 100.00 | 112.00 | 112.00 | 4.67% | 468,500 |
| Feb 2, 2026 | 123.00 | 124.00 | 105.00 | 107.00 | 107.00 | -12.30% | 924,500 |
| Jan 30, 2026 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | 3.39% | 1,040,300 |
| Jan 29, 2026 | 121.00 | 129.00 | 105.00 | 118.00 | 118.00 | -4.07% | 9,405,900 |
| Jan 28, 2026 | 142.00 | 144.00 | 123.00 | 123.00 | 123.00 | -14.58% | 3,535,500 |
| Jan 27, 2026 | 147.00 | 149.00 | 135.00 | 144.00 | 144.00 | -1.37% | 4,641,900 |
| Jan 26, 2026 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | -0.68% | 1,502,500 |
| Jan 23, 2026 | 150.00 | 154.00 | 145.00 | 147.00 | 147.00 | -2.00% | 6,421,700 |
| Jan 22, 2026 | 154.00 | 160.00 | 144.00 | 150.00 | 150.00 | - | 9,870,000 |
| Jan 21, 2026 | 156.00 | 157.00 | 145.00 | 150.00 | 150.00 | -3.85% | 5,619,500 |
| Jan 20, 2026 | 154.00 | 175.00 | 144.00 | 156.00 | 156.00 | 1.30% | 29,550,500 |
| Jan 19, 2026 | 137.00 | 156.00 | 137.00 | 154.00 | 154.00 | 11.59% | 27,929,400 |
| Jan 15, 2026 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 2,372,200 |
| Jan 14, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 1,052,100 |
| Jan 13, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 890,100 |
| Jan 12, 2026 | 142.00 | 143.00 | 134.00 | 138.00 | 138.00 | -2.13% | 8,826,000 |
| Jan 9, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 4,749,700 |
| Jan 8, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 5.15% | 5,476,800 |
| Jan 7, 2026 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | -5.56% | 6,159,400 |
| Jan 6, 2026 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | 8.27% | 15,406,600 |
| Jan 5, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 8,512,100 |
| Jan 2, 2026 | 129.00 | 138.00 | 128.00 | 135.00 | 135.00 | 3.85% | 8,743,300 |
| Dec 30, 2025 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | -1.52% | 9,989,800 |
| Dec 29, 2025 | 133.00 | 134.00 | 127.00 | 132.00 | 132.00 | 0.76% | 3,908,200 |
| Dec 24, 2025 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | -2.96% | 5,749,000 |
| Dec 23, 2025 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1.50% | 8,072,800 |
| Dec 22, 2025 | 137.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.21% | 7,244,200 |
| Dec 19, 2025 | 186.00 | 202.00 | 136.00 | 136.00 | 136.00 | -15.00% | 205,919,200 |
| Dec 18, 2025 | 129.00 | 162.00 | 127.00 | 160.00 | 160.00 | 24.03% | 139,653,500 |
| Dec 17, 2025 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 0.78% | 2,912,200 |
| Dec 16, 2025 | 130.00 | 133.00 | 122.00 | 128.00 | 128.00 | -0.78% | 6,434,100 |
| Dec 15, 2025 | 145.00 | 145.00 | 129.00 | 129.00 | 129.00 | -11.03% | 15,598,600 |
| Dec 12, 2025 | 144.00 | 153.00 | 142.00 | 145.00 | 145.00 | -2.03% | 44,629,500 |
| Dec 11, 2025 | 134.00 | 149.00 | 125.00 | 148.00 | 148.00 | 11.28% | 78,440,400 |
| Dec 10, 2025 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 10,368,200 |
| Dec 9, 2025 | 140.00 | 141.00 | 128.00 | 135.00 | 135.00 | -3.57% | 18,680,700 |
| Dec 8, 2025 | 173.00 | 187.00 | 140.00 | 140.00 | 140.00 | -2.10% | 174,557,500 |
| Dec 5, 2025 | 120.00 | 143.00 | 114.00 | 143.00 | 143.00 | 34.91% | 198,232,100 |
| Dec 4, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 3,421,700 |
| Dec 3, 2025 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 7,145,700 |
| Dec 2, 2025 | 105.00 | 122.00 | 104.00 | 107.00 | 107.00 | 1.90% | 105,551,700 |
| Dec 1, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,474,800 |
| Nov 28, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,390,800 |
| Nov 27, 2025 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | - | 15,591,700 |
| Nov 26, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,388,400 |
| Nov 25, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,570,500 |
| Nov 24, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,705,300 |
| Nov 21, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 970,000 |
| Nov 20, 2025 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | -1.85% | 5,892,500 |