PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 131.00
-3.00 (-2.24%)
Feb 25, 2026, 3:47 PM WIB
IDX:PSDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |