PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 159.00
-28.00 (-14.97%)
Mar 17, 2026, 4:14 PM WIB
IDX:PSDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 159.00 | 240.00 | 159.00 | 159.00 | 159.00 | -14.97% | 357,246,500 |
| Mar 16, 2026 | 158.00 | 187.00 | 125.00 | 187.00 | 187.00 | 34.53% | 334,700,200 |
| Mar 13, 2026 | 102.00 | 139.00 | 98.00 | 139.00 | 139.00 | 34.95% | 56,928,800 |
| Mar 12, 2026 | 100.00 | 112.00 | 100.00 | 103.00 | 103.00 | -1.90% | 13,017,700 |
| Mar 11, 2026 | 97.00 | 123.00 | 97.00 | 105.00 | 105.00 | 6.06% | 17,284,300 |
| Mar 10, 2026 | 102.00 | 105.00 | 97.00 | 99.00 | 99.00 | -2.94% | 4,246,000 |
| Mar 9, 2026 | 100.00 | 128.00 | 88.00 | 102.00 | 102.00 | - | 62,494,100 |
| Mar 6, 2026 | 140.00 | 145.00 | 102.00 | 102.00 | 102.00 | -9.73% | 86,428,400 |
| Mar 5, 2026 | 110.00 | 125.00 | 102.00 | 113.00 | 113.00 | 10.78% | 3,986,000 |
| Mar 4, 2026 | 110.00 | 115.00 | 98.00 | 102.00 | 102.00 | -11.30% | 3,324,000 |
| Mar 3, 2026 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 0.88% | 500,600 |
| Mar 2, 2026 | 114.00 | 120.00 | 107.00 | 114.00 | 114.00 | -2.56% | 7,892,700 |
| Feb 27, 2026 | 129.00 | 150.00 | 117.00 | 117.00 | 117.00 | -9.30% | 15,309,900 |
| Feb 26, 2026 | 133.00 | 133.00 | 124.00 | 129.00 | 129.00 | -1.53% | 657,000 |
| Feb 25, 2026 | 137.00 | 137.00 | 127.00 | 131.00 | 131.00 | -2.24% | 2,070,500 |
| Feb 24, 2026 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 7.20% | 10,007,200 |
| Feb 23, 2026 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 432,000 |
| Feb 20, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 447,000 |
| Feb 19, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 881,200 |
| Feb 18, 2026 | 134.00 | 135.00 | 123.00 | 127.00 | 127.00 | - | 6,393,400 |
| Feb 13, 2026 | 124.00 | 128.00 | 121.00 | 127.00 | 127.00 | 4.10% | 1,304,900 |
| Feb 12, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 565,100 |
| Feb 11, 2026 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 968,600 |
| Feb 10, 2026 | 113.00 | 130.00 | 113.00 | 127.00 | 127.00 | 8.55% | 9,826,600 |
| Feb 9, 2026 | 121.00 | 121.00 | 113.00 | 117.00 | 117.00 | -3.31% | 750,900 |
| Feb 6, 2026 | 123.00 | 126.00 | 118.00 | 121.00 | 121.00 | - | 1,053,700 |
| Feb 5, 2026 | 120.00 | 127.00 | 113.00 | 121.00 | 121.00 | 1.68% | 3,356,800 |
| Feb 4, 2026 | 115.00 | 127.00 | 112.00 | 119.00 | 119.00 | 6.25% | 8,137,500 |
| 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 |