PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia · Delayed Price · Currency is IDR 140.00
+4.00 (2.94%)
Aug 12, 2026, 4:14 PM WIB
IDX:PSDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.94% | 4,521,900 |
| 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 |
| Jul 10, 2026 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,186,000 |
| Jul 9, 2026 | 112.00 | 115.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,882,100 |
| Jul 8, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -3.48% | 3,903,300 |
| Jul 7, 2026 | 109.00 | 119.00 | 108.00 | 115.00 | 115.00 | 6.48% | 14,515,100 |
| Jul 6, 2026 | 112.00 | 117.00 | 107.00 | 108.00 | 108.00 | -1.82% | 8,544,500 |
| Jul 3, 2026 | 101.00 | 124.00 | 100.00 | 110.00 | 110.00 | 10.00% | 45,917,200 |
| Jul 2, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 1,597,600 |
| Jul 1, 2026 | 97.00 | 108.00 | 94.00 | 103.00 | 103.00 | 7.29% | 4,930,300 |
| Jun 30, 2026 | 104.00 | 104.00 | 96.00 | 96.00 | 96.00 | -6.80% | 1,924,300 |
| Jun 29, 2026 | 106.00 | 109.00 | 103.00 | 103.00 | 103.00 | -3.74% | 1,482,700 |
| Jun 26, 2026 | 108.00 | 108.00 | 103.00 | 107.00 | 107.00 | -1.83% | 2,004,900 |
| Jun 25, 2026 | 108.00 | 111.00 | 105.00 | 109.00 | 109.00 | 0.93% | 1,504,100 |
| Jun 24, 2026 | 114.00 | 116.00 | 105.00 | 108.00 | 108.00 | -5.26% | 4,345,800 |
| Jun 23, 2026 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | -0.87% | 4,715,100 |
| Jun 22, 2026 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | -2.54% | 2,489,800 |
| Jun 19, 2026 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | -0.84% | 3,053,500 |
| Jun 18, 2026 | 124.00 | 125.00 | 117.00 | 119.00 | 119.00 | -3.25% | 3,389,300 |
| Jun 17, 2026 | 122.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1.65% | 5,679,100 |
| Jun 15, 2026 | 116.00 | 124.00 | 114.00 | 121.00 | 121.00 | 5.22% | 9,756,700 |
| Jun 12, 2026 | 112.00 | 126.00 | 111.00 | 115.00 | 115.00 | 1.77% | 16,950,000 |
| Jun 11, 2026 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | -0.88% | 4,359,800 |
| Jun 10, 2026 | 112.00 | 122.00 | 110.00 | 114.00 | 114.00 | 0.88% | 11,888,300 |
| Jun 9, 2026 | 113.00 | 121.00 | 109.00 | 113.00 | 113.00 | -8.13% | 25,577,200 |
| Jun 8, 2026 | 102.00 | 127.00 | 91.00 | 123.00 | 123.00 | 20.59% | 51,037,600 |
| Jun 5, 2026 | 113.00 | 116.00 | 101.00 | 102.00 | 102.00 | -9.73% | 3,884,200 |
| Jun 4, 2026 | 112.00 | 119.00 | 103.00 | 113.00 | 113.00 | 0.89% | 4,841,000 |
| Jun 3, 2026 | 128.00 | 128.00 | 112.00 | 112.00 | 112.00 | -12.50% | 3,971,000 |