PT Pudjiadi & Sons Tbk(ID:PNSE)
Rp386.00+2.00 (+0.52%)
ID:PNSE
PT Pudjiadi & Sons Tbk historical prices
Rp386.00
At close:+2.00 (+0.52%)
PT Pudjiadi & Sons Tbk (PNSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 366.00 | 386.00 | 366.00 | 386.00 | 386.00 | +0.52% | 28,900 | 0.21 |
| Nov 10, 2026 | 372.00 | 398.00 | 372.00 | 384.00 | 384.00 | +2.67% | 103,800 | 0.75 |
| Nov 09, 2026 | 392.00 | 398.00 | 374.00 | 380.00 | 380.00 | +1.60% | 71,800 | 0.52 |
| Nov 06, 2026 | 390.00 | 408.00 | 374.00 | 374.00 | 374.00 | -4.10% | 93,800 | 0.68 |
| Nov 05, 2026 | 406.00 | 406.00 | 366.00 | 390.00 | 390.00 | 0.00% | 44,800 | 0.32 |
| Nov 04, 2026 | 414.00 | 448.00 | 386.00 | 390.00 | 390.00 | -5.80% | 247,900 | 1.84 |
| Nov 03, 2026 | 420.00 | 474.00 | 414.00 | 414.00 | 414.00 | -6.76% | 545,100 | 4.33 |
| Nov 02, 2026 | 488.00 | 498.00 | 444.00 | 444.00 | 444.00 | -6.72% | 332,300 | 2.73 |
| Oct 30, 2026 | 480.00 | 494.00 | 476.00 | 476.00 | 476.00 | -6.67% | 114,000 | 0.95 |
| Oct 29, 2026 | 500.00 | 645.00 | 498.00 | 510.00 | 510.00 | -4.67% | 1,214,300 | 12.04 |
| Oct 28, 2026 | 540.00 | 570.00 | 535.00 | 535.00 | 535.00 | -6.14% | 33,200 | 0.33 |
| Oct 27, 2026 | 600.00 | 605.00 | 570.00 | 570.00 | 570.00 | -6.56% | 133,200 | 1.36 |
| Oct 26, 2026 | 650.00 | 650.00 | 610.00 | 610.00 | 610.00 | -6.87% | 209,400 | 2.20 |
| Oct 23, 2026 | 790.00 | 795.00 | 655.00 | 655.00 | 655.00 | -6.43% | 1,401,900 | 19.18 |
| Oct 22, 2026 | 525.00 | 700.00 | 525.00 | 700.00 | 700.00 | +25.00% | 2,188,900 | 56.55 |
| Oct 21, 2026 | 600.00 | 625.00 | 560.00 | 560.00 | 560.00 | -6.67% | 324,000 | 9.61 |
| Oct 20, 2026 | 600.00 | 600.00 | 515.00 | 600.00 | 600.00 | +25.00% | 398,700 | 14.53 |
| Oct 19, 2026 | 384.00 | 480.00 | 384.00 | 480.00 | 480.00 | +25.00% | 160,300 | 6.37 |
| Oct 16, 2026 | 420.00 | 438.00 | 384.00 | 384.00 | 384.00 | -12.33% | 6,200 | 0.25 |
| Oct 15, 2026 | 436.00 | 448.00 | 428.00 | 438.00 | 438.00 | -2.67% | 3,200 | 0.13 |
| Oct 14, 2026 | 446.00 | 462.00 | 428.00 | 450.00 | 450.00 | +6.64% | 40,500 | 1.65 |
| Oct 13, 2026 | 422.00 | 446.00 | 416.00 | 422.00 | 422.00 | -4.52% | 10,400 | 0.42 |
| Oct 12, 2026 | 446.00 | 446.00 | 412.00 | 442.00 | 442.00 | 0.00% | 10,100 | 0.41 |
| Oct 09, 2026 | 428.00 | 448.00 | 402.00 | 442.00 | 442.00 | +0.45% | 2,300 | 0.09 |
| Oct 08, 2026 | 430.00 | 454.00 | 430.00 | 440.00 | 440.00 | -0.90% | 9,600 | 0.39 |
| Oct 07, 2026 | 448.00 | 458.00 | 428.00 | 444.00 | 444.00 | +1.37% | 29,600 | 1.22 |
| Oct 06, 2026 | 448.00 | 448.00 | 428.00 | 438.00 | 438.00 | -2.67% | 2,700 | 0.11 |
| Oct 05, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | +0.90% | 1,100 | 0.04 |
| Oct 02, 2026 | 452.00 | 468.00 | 422.00 | 446.00 | 446.00 | -1.33% | 21,300 | 0.87 |
| Oct 01, 2026 | 454.00 | 478.00 | 436.00 | 452.00 | 452.00 | 0.00% | 23,200 | 0.96 |
| Sep 30, 2026 | 480.00 | 480.00 | 428.00 | 452.00 | 452.00 | -2.16% | 20,400 | 0.85 |
| Sep 29, 2026 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | -3.75% | 18,300 | 0.77 |
| Sep 28, 2026 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 0.00% | 1,300 | 0.05 |
| Sep 25, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | -0.41% | 1,100 | 0.05 |
| Sep 24, 2026 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | -1.23% | 200 | 0.01 |
| Sep 23, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | +1.67% | 200 | 0.01 |
| Sep 22, 2026 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.41% | 600 | 0.02 |
| Sep 21, 2026 | 486.00 | 488.00 | 470.00 | 482.00 | 482.00 | -1.23% | 5,500 | 0.22 |
| Sep 18, 2026 | 474.00 | 488.00 | 464.00 | 488.00 | 488.00 | -0.81% | 85,900 | 3.70 |
| Sep 17, 2026 | 500.00 | 500.00 | 466.00 | 492.00 | 492.00 | -1.60% | 32,099 | 1.37 |
| Sep 16, 2026 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | +0.40% | 14,000 | 0.60 |
| Sep 15, 2026 | 486.00 | 498.00 | 478.00 | 498.00 | 498.00 | +0.40% | 16,900 | 0.74 |
| Sep 14, 2026 | 498.00 | 530.00 | 466.00 | 496.00 | 496.00 | -0.40% | 187,200 | 9.24 |
| Sep 11, 2026 | 484.00 | 500.00 | 484.00 | 498.00 | 498.00 | -0.40% | 4,100 | 0.20 |
| Sep 10, 2026 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 0.00% | 6,000 | 0.30 |
| Sep 09, 2026 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | +0.40% | 6,500 | 0.31 |
| Sep 08, 2026 | 488.00 | 500.00 | 488.00 | 498.00 | 498.00 | +0.40% | 22,300 | 1.08 |
| Sep 07, 2026 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 0.00% | 11,700 | 0.56 |
| Sep 04, 2026 | 505.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 9,200 | 0.44 |
| Sep 03, 2026 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | +0.81% | 8,700 | 0.41 |
