PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 140.00
-4.00 (-2.78%)
Sep 22, 2026, 4:06 PM WIB
IDX:PSDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 147.00 | 147.00 | 137.00 | 140.00 | 140.00 | -2.78% | 11,745,500 |
| Sep 21, 2026 | 136.00 | 157.00 | 135.00 | 144.00 | 144.00 | 6.67% | 41,861,200 |
| Sep 18, 2026 | 139.00 | 141.00 | 133.00 | 135.00 | 135.00 | -0.74% | 4,426,700 |
| Sep 17, 2026 | 132.00 | 144.00 | 132.00 | 136.00 | 136.00 | 3.03% | 15,421,100 |
| Sep 16, 2026 | 136.00 | 142.00 | 131.00 | 132.00 | 132.00 | -2.94% | 6,994,700 |
| Sep 15, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | - | 1,344,500 |
| Sep 14, 2026 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | -3.55% | 4,116,200 |
| Sep 11, 2026 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | -0.70% | 2,305,400 |
| Sep 10, 2026 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 12,454,700 |
| Sep 9, 2026 | 139.00 | 149.00 | 139.00 | 148.00 | 148.00 | 6.47% | 15,016,900 |
| Sep 8, 2026 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | -3.47% | 6,385,100 |
| Sep 7, 2026 | 138.00 | 147.00 | 137.00 | 144.00 | 144.00 | 5.11% | 22,380,000 |
| Sep 4, 2026 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 3,778,500 |
| Sep 3, 2026 | 136.00 | 141.00 | 133.00 | 137.00 | 137.00 | 0.74% | 7,260,100 |
| Sep 2, 2026 | 135.00 | 142.00 | 133.00 | 136.00 | 136.00 | 0.74% | 17,108,800 |
| Sep 1, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 2,245,400 |
| Aug 31, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 2,961,900 |
| Aug 28, 2026 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 1,331,800 |
| Aug 27, 2026 | 126.00 | 140.00 | 126.00 | 135.00 | 135.00 | 5.47% | 7,847,600 |
| Aug 26, 2026 | 139.00 | 141.00 | 127.00 | 128.00 | 128.00 | -6.57% | 6,778,200 |
| Aug 24, 2026 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 3.79% | 5,239,000 |
| Aug 21, 2026 | 132.00 | 141.00 | 132.00 | 132.00 | 132.00 | - | 6,591,900 |
| Aug 20, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,829,800 |
| Aug 19, 2026 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | -0.75% | 1,225,000 |
| Aug 18, 2026 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.21% | 1,641,400 |
| Aug 14, 2026 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 0.74% | 3,008,500 |
| Aug 13, 2026 | 142.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.57% | 3,203,000 |
| Aug 12, 2026 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.94% | 4,523,700 |
| Aug 11, 2026 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | -2.86% | 3,662,600 |
| Aug 10, 2026 | 137.00 | 147.00 | 136.00 | 140.00 | 140.00 | 2.94% | 22,891,400 |
| Aug 7, 2026 | 134.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2.26% | 7,740,700 |
| Aug 6, 2026 | 137.00 | 140.00 | 131.00 | 133.00 | 133.00 | -2.21% | 6,536,300 |
| Aug 5, 2026 | 132.00 | 147.00 | 129.00 | 136.00 | 136.00 | 5.43% | 34,884,300 |
| Aug 4, 2026 | 128.00 | 143.00 | 125.00 | 129.00 | 129.00 | 1.57% | 34,420,700 |
| Aug 3, 2026 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | -3.05% | 12,260,500 |
| Jul 31, 2026 | 125.00 | 149.00 | 122.00 | 131.00 | 131.00 | 10.08% | 81,595,500 |
| Jul 30, 2026 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | - | 3,250,500 |
| Jul 29, 2026 | 121.00 | 121.00 | 115.00 | 119.00 | 119.00 | -1.65% | 5,261,500 |
| Jul 28, 2026 | 126.00 | 128.00 | 118.00 | 121.00 | 121.00 | -2.42% | 9,992,200 |
| Jul 27, 2026 | 133.00 | 160.00 | 123.00 | 124.00 | 124.00 | 1.64% | 105,186,600 |
| Jul 24, 2026 | 114.00 | 142.00 | 109.00 | 122.00 | 122.00 | 5.17% | 139,491,100 |
| Jul 23, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 3,849,100 |
| Jul 22, 2026 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 3,826,400 |
| Jul 21, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 6,045,400 |
| Jul 20, 2026 | 118.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1.69% | 11,088,900 |
| Jul 17, 2026 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | -4.07% | 15,502,100 |
| Jul 16, 2026 | 109.00 | 144.00 | 108.00 | 123.00 | 123.00 | 12.84% | 143,835,400 |
| Jul 15, 2026 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,274,300 |
| Jul 14, 2026 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | -0.90% | 1,294,900 |
| Jul 13, 2026 | 109.00 | 112.00 | 105.00 | 111.00 | 111.00 | 1.83% | 2,045,700 |