Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 80.000 | 84.000 | 79.000 | 79.000 | 79.000 | 428,000 |
| 2024-05-07 | 74.000 | 86.000 | 74.000 | 80.000 | 80.000 | 2,226,400 |
| 2024-05-06 | 81.000 | 81.000 | 74.000 | 74.000 | 74.000 | 437,400 |
| 2024-05-03 | 83.000 | 83.000 | 79.000 | 81.000 | 81.000 | 813,400 |
| 2024-05-02 | 91.000 | 97.000 | 81.000 | 82.000 | 82.000 | 1,328,100 |
| 2024-04-30 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 457,500 |
| 2024-04-29 | 86.000 | 87.000 | 84.000 | 85.000 | 85.000 | 391,200 |
| 2024-04-26 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 396,800 |
| 2024-04-25 | 86.000 | 91.000 | 84.000 | 85.000 | 85.000 | 786,300 |
| 2024-04-24 | 87.000 | 99.000 | 86.000 | 86.000 | 86.000 | 1,914,800 |
| 2024-04-23 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 335,800 |
| 2024-04-22 | 88.000 | 90.000 | 85.000 | 86.000 | 86.000 | 796,000 |
| 2024-04-19 | 90.000 | 92.000 | 87.000 | 88.000 | 88.000 | 318,100 |
| 2024-04-18 | 93.000 | 95.000 | 90.000 | 90.000 | 90.000 | 340,100 |
| 2024-04-17 | 88.000 | 95.000 | 88.000 | 90.000 | 90.000 | 388,000 |
| 2024-04-16 | 93.000 | 93.000 | 89.000 | 90.000 | 90.000 | 700,100 |
| 2024-04-05 | 96.000 | 98.000 | 90.000 | 93.000 | 93.000 | 2,479,700 |
| 2024-04-04 | 77.000 | 104.00 | 77.000 | 94.000 | 94.000 | 8,411,200 |
| 2024-04-03 | 76.000 | 88.000 | 76.000 | 85.000 | 85.000 | 1,052,800 |
| 2024-04-02 | 80.000 | 89.000 | 80.000 | 84.000 | 84.000 | 1,609,700 |
| 2024-04-01 | 97.000 | 100.00 | 85.000 | 87.000 | 87.000 | 3,536,300 |
| 2024-03-28 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 1,528,000 |
| 2024-03-27 | 103.00 | 104.00 | 99.000 | 102.00 | 102.00 | 1,314,500 |
| 2024-03-26 | 106.00 | 106.00 | 96.000 | 103.00 | 103.00 | 1,053,600 |
| 2024-03-25 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,436,300 |
| 2024-03-22 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1,009,700 |
| 2024-03-21 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 5,448,400 |
| 2024-03-20 | 98.000 | 109.00 | 98.000 | 107.00 | 107.00 | 5,436,200 |
| 2024-03-19 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 2,750,300 |
| 2024-03-18 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 3,065,300 |
| 2024-03-15 | 101.00 | 110.00 | 101.00 | 106.00 | 106.00 | 1,418,200 |
| 2024-03-14 | 96.000 | 109.00 | 96.000 | 109.00 | 109.00 | 4,356,600 |
| 2024-03-13 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 2,177,300 |
| 2024-03-08 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 2,703,000 |
| 2024-03-07 | 98.000 | 112.00 | 98.000 | 107.00 | 107.00 | 5,090,900 |
| 2024-03-06 | 97.000 | 108.00 | 97.000 | 105.00 | 105.00 | 1,231,400 |
| 2024-03-05 | 98.000 | 107.00 | 98.000 | 104.00 | 104.00 | 1,925,700 |
| 2024-03-04 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 3,778,400 |
| 2024-03-01 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1,413,100 |
| 2024-02-29 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,365,800 |
| 2024-02-28 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,878,900 |
| 2024-02-27 | 100.00 | 111.00 | 100.00 | 107.00 | 107.00 | 2,622,000 |
| 2024-02-26 | 103.00 | 110.00 | 103.00 | 109.00 | 109.00 | 6,809,700 |
| 2024-02-23 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 5,282,800 |
| 2024-02-22 | 103.00 | 113.00 | 103.00 | 107.00 | 107.00 | 13,490,100 |
| 2024-02-21 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,802,200 |
| 2024-02-20 | 103.00 | 110.00 | 103.00 | 105.00 | 105.00 | 10,524,800 |
| 2024-02-19 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | 4,096,000 |
| 2024-02-16 | 103.00 | 116.00 | 100.00 | 106.00 | 106.00 | 33,574,700 |
| 2024-02-15 | 124.00 | 124.00 | 90.000 | 102.00 | 102.00 | 10,891,300 |
| 2024-02-13 | 155.00 | 159.00 | 103.00 | 104.00 | 104.00 | 93,362,600 |
| 2024-02-12 | 131.00 | 157.00 | 125.00 | 157.00 | 157.00 | 104,312,300 |
| 2024-02-07 | 106.00 | 140.00 | 104.00 | 140.00 | 140.00 | 78,333,700 |
| 2024-02-06 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,150,500 |
| 2024-02-05 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,030,900 |
| 2024-02-02 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,157,300 |
| 2024-02-01 | 102.00 | 112.00 | 102.00 | 108.00 | 108.00 | 3,601,900 |
| 2024-01-31 | 108.00 | 116.00 | 108.00 | 110.00 | 110.00 | 8,112,300 |
| 2024-01-30 | 126.00 | 127.00 | 115.00 | 116.00 | 116.00 | 54,663,600 |
| 2024-01-29 | 122.00 | 127.00 | 115.00 | 117.00 | 117.00 | 13,664,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.