PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 82.00
-4.00 (-4.65%)
Oct 30, 2026, 4:00 PM WIB
IDX:PSDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -4.65% | 2,173,900 |
| Oct 29, 2026 | 93.00 | 93.00 | 84.00 | 86.00 | 86.00 | -4.44% | 4,041,800 |
| Oct 28, 2026 | 93.00 | 97.00 | 87.00 | 90.00 | 90.00 | -3.23% | 11,803,300 |
| Oct 27, 2026 | 100.00 | 102.00 | 93.00 | 93.00 | 93.00 | -6.06% | 1,503,300 |
| Oct 26, 2026 | 101.00 | 104.00 | 98.00 | 99.00 | 99.00 | -1.98% | 1,085,200 |
| Oct 23, 2026 | 96.00 | 104.00 | 95.00 | 101.00 | 101.00 | 3.06% | 3,908,200 |
| Oct 22, 2026 | 93.00 | 99.00 | 91.00 | 98.00 | 98.00 | 4.26% | 1,608,700 |
| Oct 21, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -2.08% | 3,106,700 |
| Oct 20, 2026 | 87.00 | 100.00 | 86.00 | 96.00 | 96.00 | 4.35% | 3,134,500 |
| Oct 19, 2026 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | -6.12% | 2,675,300 |
| Oct 16, 2026 | 106.00 | 106.00 | 98.00 | 98.00 | 98.00 | -14.78% | 4,337,200 |
| Oct 15, 2026 | 138.00 | 144.00 | 113.00 | 115.00 | 115.00 | -8.73% | 56,305,400 |
| Oct 14, 2026 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | 4.13% | 3,470,000 |
| Oct 13, 2026 | 123.00 | 127.00 | 118.00 | 121.00 | 121.00 | -1.63% | 5,266,900 |
| Oct 12, 2026 | 130.00 | 136.00 | 119.00 | 123.00 | 123.00 | -5.38% | 12,120,000 |
| Oct 9, 2026 | 132.00 | 142.00 | 128.00 | 130.00 | 130.00 | -2.99% | 18,329,200 |
| Oct 8, 2026 | 125.00 | 140.00 | 120.00 | 134.00 | 134.00 | 8.06% | 23,401,600 |
| Oct 7, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 1,421,200 |
| Oct 6, 2026 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 1,245,700 |
| Oct 5, 2026 | 127.00 | 130.00 | 118.00 | 121.00 | 121.00 | 3.42% | 6,919,100 |
| Oct 2, 2026 | 117.00 | 120.00 | 112.00 | 117.00 | 117.00 | 0.86% | 1,714,400 |
| Oct 1, 2026 | 115.00 | 122.00 | 112.00 | 116.00 | 116.00 | - | 6,016,000 |
| Sep 30, 2026 | 114.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1.75% | 1,395,400 |
| Sep 29, 2026 | 109.00 | 122.00 | 106.00 | 114.00 | 114.00 | 1.79% | 2,941,300 |
| Sep 28, 2026 | 118.00 | 120.00 | 107.00 | 112.00 | 112.00 | -9.68% | 4,165,800 |
| Sep 25, 2026 | 143.00 | 144.00 | 124.00 | 124.00 | 124.00 | -14.48% | 10,881,700 |
| Sep 24, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 3,220,700 |
| Sep 23, 2026 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 3.57% | 4,980,600 |
| 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 |