Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 89.000 | 94.000 | 77.000 | 78.000 | 78.000 | 879,400 |
| 2023-08-04 | 100.00 | 100.00 | 89.000 | 90.000 | 90.000 | 249,200 |
| 2023-08-03 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 118,700 |
| 2023-08-02 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 34,700 |
| 2023-08-01 | 98.000 | 99.000 | 94.000 | 97.000 | 97.000 | 689,900 |
| 2023-07-31 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 456,900 |
| 2023-07-28 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 120,200 |
| 2023-07-27 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 249,800 |
| 2023-07-26 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 443,800 |
| 2023-07-25 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 103,200 |
| 2023-07-24 | 99.000 | 103.00 | 99.000 | 99.000 | 99.000 | 379,900 |
| 2023-07-21 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 527,400 |
| 2023-07-20 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 568,600 |
| 2023-07-18 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 552,900 |
| 2023-07-17 | 104.00 | 104.00 | 97.000 | 99.000 | 99.000 | 732,000 |
| 2023-07-14 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 240,200 |
| 2023-07-13 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 414,600 |
| 2023-07-12 | 102.00 | 110.00 | 102.00 | 103.00 | 103.00 | 737,500 |
| 2023-07-11 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 865,700 |
| 2023-07-10 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 251,300 |
| 2023-07-07 | 95.000 | 105.00 | 95.000 | 104.00 | 104.00 | 1,789,400 |
| 2023-07-06 | 93.000 | 101.00 | 93.000 | 101.00 | 101.00 | 1,108,600 |
| 2023-07-05 | 99.000 | 99.000 | 94.000 | 99.000 | 99.000 | 1,523,100 |
| 2023-07-04 | 93.000 | 98.000 | 92.000 | 98.000 | 98.000 | 1,071,400 |
| 2023-07-03 | 91.000 | 93.000 | 89.000 | 93.000 | 93.000 | 717,200 |
| 2023-06-27 | 90.000 | 94.000 | 89.000 | 91.000 | 91.000 | 1,398,800 |
| 2023-06-26 | 89.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,027,400 |
| 2023-06-23 | 90.000 | 94.000 | 88.000 | 89.000 | 89.000 | 1,884,200 |
| 2023-06-22 | 91.000 | 94.000 | 86.000 | 90.000 | 90.000 | 1,500,400 |
| 2023-06-21 | 85.000 | 92.000 | 84.000 | 90.000 | 90.000 | 2,953,000 |
| 2023-06-20 | 83.000 | 89.000 | 82.000 | 84.000 | 84.000 | 786,200 |
| 2023-06-19 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 383,900 |
| 2023-06-16 | 85.000 | 87.000 | 83.000 | 85.000 | 85.000 | 1,105,600 |
| 2023-06-15 | 84.000 | 88.000 | 83.000 | 85.000 | 85.000 | 1,292,500 |
| 2023-06-14 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 1,207,600 |
| 2023-06-13 | 82.000 | 85.000 | 81.000 | 84.000 | 84.000 | 2,307,000 |
| 2023-06-12 | 75.000 | 83.000 | 75.000 | 82.000 | 82.000 | 1,287,000 |
| 2023-06-09 | 79.000 | 82.000 | 79.000 | 81.000 | 81.000 | 889,900 |
| 2023-06-08 | 81.000 | 82.000 | 78.000 | 80.000 | 80.000 | 1,387,700 |
| 2023-06-07 | 82.000 | 82.000 | 79.000 | 81.000 | 81.000 | 925,400 |
| 2023-06-06 | 76.000 | 84.000 | 76.000 | 81.000 | 81.000 | 3,245,100 |
| 2023-06-05 | 85.000 | 85.000 | 73.000 | 77.000 | 77.000 | 3,874,400 |
| 2023-05-31 | 89.000 | 90.000 | 84.000 | 85.000 | 85.000 | 6,296,600 |
| 2023-05-30 | 90.000 | 90.000 | 84.000 | 88.000 | 88.000 | 7,043,200 |
| 2023-05-29 | 85.000 | 96.000 | 83.000 | 87.000 | 87.000 | 7,366,100 |
| 2023-05-26 | 99.000 | 112.00 | 88.000 | 89.000 | 89.000 | 33,446,800 |
| 2023-05-25 | 75.000 | 94.000 | 73.000 | 94.000 | 94.000 | 25,781,500 |
| 2023-05-24 | 69.000 | 74.000 | 68.000 | 70.000 | 70.000 | 4,098,700 |
| 2023-05-23 | 70.000 | 74.000 | 68.000 | 69.000 | 69.000 | 1,834,700 |
| 2023-05-22 | 78.000 | 78.000 | 66.000 | 69.000 | 69.000 | 7,071,900 |
| 2023-05-19 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 260,500 |
| 2023-05-17 | 66.000 | 67.000 | 63.000 | 65.000 | 65.000 | 856,000 |
| 2023-05-16 | 65.000 | 66.000 | 63.000 | 66.000 | 66.000 | 2,160,100 |
| 2023-05-15 | 65.000 | 65.000 | 60.000 | 64.000 | 64.000 | 2,123,800 |
| 2023-05-12 | 54.000 | 70.000 | 53.000 | 64.000 | 64.000 | 15,607,300 |
| 2023-05-11 | 56.000 | 56.000 | 53.000 | 54.000 | 54.000 | 924,700 |
| 2023-05-10 | 55.000 | 57.000 | 54.000 | 56.000 | 56.000 | 623,000 |
| 2023-05-09 | 54.000 | 58.000 | 53.000 | 55.000 | 55.000 | 807,900 |
| 2023-05-08 | 54.000 | 54.000 | 52.000 | 54.000 | 54.000 | 163,500 |
| 2023-05-05 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 343,300 |
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.