Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 116.00 | 147.00 | 116.00 | 122.00 | 122.00 | 141,462,700 |
| 2024-01-25 | 102.00 | 114.00 | 102.00 | 114.00 | 114.00 | 6,375,200 |
| 2024-01-24 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 2,205,200 |
| 2024-01-23 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 5,551,900 |
| 2024-01-22 | 116.00 | 124.00 | 115.00 | 116.00 | 116.00 | 11,645,000 |
| 2024-01-19 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,969,000 |
| 2024-01-18 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | 5,563,000 |
| 2024-01-17 | 127.00 | 132.00 | 118.00 | 120.00 | 120.00 | 17,684,200 |
| 2024-01-16 | 133.00 | 134.00 | 125.00 | 129.00 | 129.00 | 20,692,600 |
| 2024-01-15 | 119.00 | 135.00 | 117.00 | 131.00 | 131.00 | 47,688,800 |
| 2024-01-12 | 112.00 | 130.00 | 112.00 | 118.00 | 118.00 | 19,444,100 |
| 2024-01-11 | 115.00 | 124.00 | 113.00 | 121.00 | 121.00 | 12,287,700 |
| 2024-01-10 | 119.00 | 126.00 | 111.00 | 116.00 | 116.00 | 14,944,100 |
| 2024-01-09 | 113.00 | 137.00 | 113.00 | 119.00 | 119.00 | 49,294,300 |
| 2024-01-08 | 112.00 | 130.00 | 112.00 | 117.00 | 117.00 | 14,048,300 |
| 2024-01-05 | 127.00 | 135.00 | 113.00 | 120.00 | 120.00 | 15,461,800 |
| 2024-01-04 | 131.00 | 145.00 | 121.00 | 133.00 | 133.00 | 162,189,500 |
| 2024-01-03 | 77.000 | 114.00 | 77.000 | 114.00 | 114.00 | 43,111,300 |
| 2024-01-02 | 90.000 | 90.000 | 78.000 | 85.000 | 85.000 | 3,067,400 |
| 2023-12-29 | 93.000 | 102.00 | 88.000 | 90.000 | 90.000 | 13,527,800 |
| 2023-12-28 | 96.000 | 96.000 | 88.000 | 93.000 | 93.000 | 2,968,300 |
| 2023-12-27 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,310,000 |
| 2023-12-22 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,169,700 |
| 2023-12-21 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 4,110,100 |
| 2023-12-20 | 93.000 | 99.000 | 93.000 | 97.000 | 97.000 | 2,601,100 |
| 2023-12-19 | 92.000 | 100.00 | 92.000 | 99.000 | 99.000 | 3,935,000 |
| 2023-12-18 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 3,652,200 |
| 2023-12-15 | 95.000 | 107.00 | 95.000 | 99.000 | 99.000 | 15,174,600 |
| 2023-12-14 | 99.000 | 102.00 | 94.000 | 98.000 | 98.000 | 4,451,500 |
| 2023-12-13 | 96.000 | 110.00 | 94.000 | 101.00 | 101.00 | 10,124,600 |
| 2023-12-12 | 114.00 | 122.00 | 91.000 | 104.00 | 104.00 | 12,508,600 |
| 2023-12-11 | 129.00 | 136.00 | 116.00 | 122.00 | 122.00 | 10,892,200 |
| 2023-12-08 | 145.00 | 151.00 | 120.00 | 128.00 | 128.00 | 31,412,500 |
| 2023-12-07 | 137.00 | 141.00 | 137.00 | 138.00 | 138.00 | 4,436,300 |
| 2023-12-06 | 137.00 | 145.00 | 135.00 | 137.00 | 137.00 | 7,578,100 |
| 2023-12-05 | 142.00 | 143.00 | 137.00 | 137.00 | 137.00 | 3,134,000 |
| 2023-12-04 | 143.00 | 145.00 | 135.00 | 140.00 | 140.00 | 6,346,500 |
| 2023-12-01 | 147.00 | 150.00 | 141.00 | 143.00 | 143.00 | 7,009,600 |
| 2023-11-30 | 149.00 | 153.00 | 143.00 | 147.00 | 147.00 | 12,664,800 |
| 2023-11-29 | 152.00 | 161.00 | 141.00 | 148.00 | 148.00 | 35,674,700 |
| 2023-11-28 | 140.00 | 165.00 | 137.00 | 150.00 | 150.00 | 114,183,400 |
| 2023-11-27 | 142.00 | 149.00 | 133.00 | 140.00 | 140.00 | 17,219,600 |
| 2023-11-24 | 159.00 | 173.00 | 136.00 | 139.00 | 139.00 | 45,624,500 |
| 2023-11-23 | 165.00 | 177.00 | 150.00 | 158.00 | 158.00 | 41,398,900 |
| 2023-11-22 | 146.00 | 187.00 | 145.00 | 174.00 | 174.00 | 239,823,500 |
| 2023-11-21 | 114.00 | 151.00 | 113.00 | 143.00 | 143.00 | 158,097,600 |
| 2023-11-20 | 122.00 | 130.00 | 107.00 | 112.00 | 112.00 | 32,814,900 |
| 2023-11-17 | 139.00 | 162.00 | 130.00 | 130.00 | 130.00 | 263,474,800 |
| 2023-11-16 | 97.000 | 126.00 | 97.000 | 126.00 | 126.00 | 114,379,300 |
| 2023-11-15 | 73.000 | 94.000 | 73.000 | 94.000 | 94.000 | 20,625,700 |
| 2023-11-14 | 79.000 | 79.000 | 68.000 | 70.000 | 70.000 | 1,051,300 |
| 2023-11-13 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 273,100 |
| 2023-11-10 | 78.000 | 80.000 | 73.000 | 77.000 | 77.000 | 292,900 |
| 2023-11-09 | 79.000 | 81.000 | 78.000 | 78.000 | 78.000 | 125,300 |
| 2023-11-08 | 79.000 | 81.000 | 78.000 | 78.000 | 78.000 | 75,500 |
| 2023-11-07 | 78.000 | 81.000 | 77.000 | 80.000 | 80.000 | 116,000 |
| 2023-11-06 | 87.000 | 90.000 | 76.000 | 80.000 | 80.000 | 743,500 |
| 2023-11-03 | 86.000 | 112.00 | 78.000 | 87.000 | 87.000 | 2,638,000 |
| 2023-11-02 | 83.000 | 85.000 | 78.000 | 83.000 | 83.000 | 57,900 |
| 2023-11-01 | 94.000 | 97.000 | 80.000 | 82.000 | 82.000 | 717,700 |
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.