PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 143.00
+1.00 (0.70%)
May 20, 2026, 10:09 AM WIB
IDX:PSDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 154.00 | 163.00 | 140.00 | 142.00 | 142.00 | -7.79% | 7,158,500 |
| May 18, 2026 | 154.00 | 159.00 | 144.00 | 154.00 | 154.00 | 0.65% | 6,839,700 |
| May 13, 2026 | 157.00 | 166.00 | 153.00 | 153.00 | 153.00 | -2.55% | 8,531,200 |
| May 12, 2026 | 164.00 | 168.00 | 156.00 | 157.00 | 157.00 | -4.85% | 7,904,800 |
| May 11, 2026 | 167.00 | 178.00 | 163.00 | 165.00 | 165.00 | -1.20% | 13,813,200 |
| May 8, 2026 | 185.00 | 185.00 | 167.00 | 167.00 | 167.00 | -10.22% | 13,665,700 |
| May 7, 2026 | 188.00 | 191.00 | 181.00 | 186.00 | 186.00 | -1.06% | 10,134,400 |
| May 6, 2026 | 195.00 | 195.00 | 186.00 | 188.00 | 188.00 | -3.59% | 12,388,800 |
| May 5, 2026 | 194.00 | 198.00 | 177.00 | 195.00 | 195.00 | 0.52% | 18,614,200 |
| May 4, 2026 | 206.00 | 210.00 | 190.00 | 194.00 | 194.00 | -3.96% | 29,326,300 |
| Apr 30, 2026 | 198.00 | 254.00 | 197.00 | 202.00 | 202.00 | 4.12% | 295,817,000 |
| Apr 29, 2026 | 185.00 | 208.00 | 178.00 | 194.00 | 194.00 | 3.19% | 49,069,100 |
| Apr 28, 2026 | 212.00 | 248.00 | 185.00 | 188.00 | 188.00 | -11.32% | 237,801,800 |
| Apr 27, 2026 | 236.00 | 260.00 | 202.00 | 212.00 | 212.00 | 6.53% | 514,190,800 |
| Apr 24, 2026 | 147.00 | 199.00 | 139.00 | 199.00 | 199.00 | 34.46% | 325,208,700 |
| Apr 23, 2026 | 158.00 | 159.00 | 146.00 | 148.00 | 148.00 | -6.33% | 11,309,200 |
| Apr 22, 2026 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 13,967,100 |
| Apr 21, 2026 | 157.00 | 172.00 | 157.00 | 162.00 | 162.00 | 3.85% | 54,601,700 |
| Apr 20, 2026 | 163.00 | 166.00 | 155.00 | 156.00 | 156.00 | -4.29% | 21,229,400 |
| Apr 17, 2026 | 163.00 | 178.00 | 163.00 | 163.00 | 163.00 | -14.66% | 117,838,300 |
| Apr 16, 2026 | 191.00 | 196.00 | 191.00 | 191.00 | 191.00 | -14.73% | 45,602,200 |
| Apr 15, 2026 | 170.00 | 224.00 | 166.00 | 224.00 | 224.00 | 34.13% | 303,736,800 |
| Apr 14, 2026 | 160.00 | 199.00 | 151.00 | 167.00 | 167.00 | 7.05% | 244,489,000 |
| Apr 13, 2026 | 120.00 | 161.00 | 118.00 | 156.00 | 156.00 | 30.00% | 178,120,000 |
| Apr 10, 2026 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | - | 11,178,400 |
| Apr 9, 2026 | 122.00 | 129.00 | 117.00 | 120.00 | 120.00 | -0.83% | 35,082,200 |
| Apr 8, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2.54% | 3,931,100 |
| Apr 7, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 0.85% | 5,732,300 |
| Apr 6, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | -0.85% | 6,352,000 |
| Apr 2, 2026 | 130.00 | 131.00 | 117.00 | 118.00 | 118.00 | -9.23% | 14,263,300 |
| Apr 1, 2026 | 131.00 | 135.00 | 128.00 | 130.00 | 130.00 | -0.76% | 10,993,800 |
| Mar 31, 2026 | 132.00 | 155.00 | 126.00 | 131.00 | 131.00 | - | 88,541,800 |
| Mar 30, 2026 | 130.00 | 145.00 | 124.00 | 131.00 | 131.00 | -1.50% | 24,182,500 |
| Mar 27, 2026 | 135.00 | 146.00 | 131.00 | 133.00 | 133.00 | -0.75% | 28,709,700 |
| Mar 26, 2026 | 140.00 | 145.00 | 132.00 | 134.00 | 134.00 | -2.90% | 13,749,000 |
| Mar 25, 2026 | 140.00 | 144.00 | 136.00 | 138.00 | 138.00 | -13.21% | 38,225,900 |
| 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 |