PT Prasidha Aneka Niaga Tbk(ID:PSDN)
Rp90.00-1.00 (-1.10%)
ID:PSDN
PT Prasidha Aneka Niaga Tbk historical prices
Rp90.00
At close:-1.00 (-1.10%)
PT Prasidha Aneka Niaga Tbk (PSDN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | -1.10% | 4,436,200 | 0.65 |
| Nov 10, 2026 | 84.00 | 93.00 | 84.00 | 91.00 | 91.00 | +9.64% | 3,292,900 | 0.48 |
| Nov 09, 2026 | 85.00 | 85.00 | 80.00 | 85.00 | 85.00 | +2.41% | 555,000 | 0.08 |
| Nov 06, 2026 | 82.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 2,050,100 | 0.29 |
| Nov 05, 2026 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | +5.00% | 644,200 | 0.09 |
| Nov 04, 2026 | 77.00 | 80.00 | 74.00 | 80.00 | 80.00 | +2.56% | 1,016,100 | 0.14 |
| Nov 03, 2026 | 80.00 | 86.00 | 78.00 | 78.00 | 78.00 | -2.50% | 6,477,100 | 0.87 |
| Nov 02, 2026 | 82.00 | 83.00 | 77.00 | 80.00 | 80.00 | -2.44% | 2,686,400 | 0.34 |
| Oct 30, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -4.65% | 2,173,900 | 0.26 |
| Oct 29, 2026 | 93.00 | 93.00 | 84.00 | 86.00 | 86.00 | -4.44% | 4,041,800 | 0.47 |
| Oct 28, 2026 | 93.00 | 97.00 | 87.00 | 90.00 | 90.00 | -3.23% | 11,803,300 | 1.22 |
| Oct 27, 2026 | 100.00 | 102.00 | 93.00 | 93.00 | 93.00 | -6.06% | 1,503,300 | 0.15 |
| Oct 26, 2026 | 101.00 | 104.00 | 98.00 | 99.00 | 99.00 | -1.98% | 1,085,200 | 0.11 |
| Oct 23, 2026 | 96.00 | 104.00 | 95.00 | 101.00 | 101.00 | +3.06% | 3,908,200 | 0.40 |
| Oct 22, 2026 | 93.00 | 99.00 | 91.00 | 98.00 | 98.00 | +4.26% | 1,608,700 | 0.14 |
| Oct 21, 2026 | 95.00 | 98.00 | 91.00 | 94.00 | 94.00 | -2.08% | 3,106,700 | 0.23 |
| Oct 20, 2026 | 87.00 | 100.00 | 86.00 | 96.00 | 96.00 | +4.35% | 3,134,500 | 0.23 |
| Oct 19, 2026 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | -6.12% | 2,675,300 | 0.20 |
| Oct 16, 2026 | 106.00 | 106.00 | 98.00 | 98.00 | 98.00 | -14.78% | 4,337,200 | 0.32 |
| Oct 15, 2026 | 138.00 | 144.00 | 113.00 | 115.00 | 115.00 | -8.73% | 56,306,800 | 4.32 |
| Oct 14, 2026 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | +4.13% | 3,470,000 | 0.26 |
| Oct 13, 2026 | 123.00 | 127.00 | 118.00 | 121.00 | 121.00 | -1.63% | 5,266,900 | 0.34 |
| Oct 12, 2026 | 130.00 | 136.00 | 119.00 | 123.00 | 123.00 | -5.38% | 12,120,000 | 0.79 |
| Oct 09, 2026 | 132.00 | 142.00 | 128.00 | 130.00 | 130.00 | -2.99% | 18,329,200 | 1.22 |
| Oct 08, 2026 | 125.00 | 140.00 | 120.00 | 134.00 | 134.00 | +8.06% | 23,401,600 | 1.60 |
| Oct 07, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.00% | 1,421,200 | 0.10 |
| Oct 06, 2026 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | +2.48% | 1,246,300 | 0.08 |
| Oct 05, 2026 | 127.00 | 130.00 | 118.00 | 121.00 | 121.00 | +3.42% | 6,919,100 | 0.47 |
| Oct 02, 2026 | 117.00 | 120.00 | 112.00 | 117.00 | 117.00 | +0.86% | 1,714,400 | 0.12 |
| Oct 01, 2026 | 115.00 | 122.00 | 112.00 | 116.00 | 116.00 | 0.00% | 6,016,000 | 0.40 |
| Sep 30, 2026 | 114.00 | 120.00 | 112.00 | 116.00 | 116.00 | +1.75% | 1,395,400 | 0.09 |
| Sep 29, 2026 | 109.00 | 122.00 | 106.00 | 114.00 | 114.00 | +1.79% | 2,941,300 | 0.19 |
| Sep 28, 2026 | 118.00 | 120.00 | 107.00 | 112.00 | 112.00 | -9.68% | 4,165,799 | 0.27 |
| Sep 25, 2026 | 143.00 | 144.00 | 124.00 | 124.00 | 124.00 | -14.48% | 10,881,700 | 0.71 |
| Sep 24, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.00% | 3,220,700 | 0.21 |
| Sep 23, 2026 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | +3.57% | 4,980,600 | 0.32 |
| Sep 22, 2026 | 147.00 | 147.00 | 137.00 | 140.00 | 140.00 | -2.78% | 11,745,500 | 0.77 |
| Sep 21, 2026 | 136.00 | 157.00 | 135.00 | 144.00 | 144.00 | +6.67% | 41,861,200 | 2.87 |
| Sep 18, 2026 | 139.00 | 141.00 | 133.00 | 135.00 | 135.00 | -0.74% | 4,426,700 | 0.30 |
| Sep 17, 2026 | 132.00 | 144.00 | 132.00 | 136.00 | 136.00 | +3.03% | 15,421,100 | 1.07 |
| Sep 16, 2026 | 136.00 | 142.00 | 131.00 | 132.00 | 132.00 | -2.94% | 6,994,700 | 0.49 |
| Sep 15, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 0.00% | 1,344,500 | 0.09 |
| Sep 14, 2026 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | -3.55% | 4,116,200 | 0.29 |
| Sep 11, 2026 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | -0.70% | 2,305,400 | 0.16 |
| Sep 10, 2026 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 12,454,700 | 0.87 |
| Sep 09, 2026 | 139.00 | 149.00 | 139.00 | 148.00 | 148.00 | +6.47% | 15,016,900 | 1.05 |
| Sep 08, 2026 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | -3.47% | 6,385,100 | 0.45 |
| Sep 07, 2026 | 138.00 | 147.00 | 137.00 | 144.00 | 144.00 | +5.11% | 22,380,000 | 1.58 |
| Sep 04, 2026 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 0.00% | 3,778,500 | 0.26 |
| Sep 03, 2026 | 136.00 | 141.00 | 133.00 | 137.00 | 137.00 | +0.74% | 7,260,100 | 0.48 |
