Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 111.00 | 113.00 | 105.00 | 109.00 | 109.00 | 1,451,400 |
| 2022-11-02 | 119.00 | 119.00 | 110.00 | 111.00 | 111.00 | 2,880,700 |
| 2022-11-01 | 115.00 | 127.00 | 114.00 | 117.00 | 117.00 | 18,404,900 |
| 2022-10-31 | 117.00 | 121.00 | 113.00 | 115.00 | 115.00 | 5,437,300 |
| 2022-10-28 | 110.00 | 151.00 | 110.00 | 115.00 | 115.00 | 7,358,200 |
| 2022-10-27 | 113.00 | 128.00 | 112.00 | 114.00 | 114.00 | 10,145,100 |
| 2022-10-26 | 118.00 | 120.00 | 110.00 | 113.00 | 113.00 | 1,148,400 |
| 2022-10-25 | 122.00 | 137.00 | 115.00 | 117.00 | 117.00 | 12,775,900 |
| 2022-10-24 | 81.000 | 109.00 | 81.000 | 109.00 | 109.00 | 5,239,900 |
| 2022-10-21 | 87.000 | 91.000 | 81.000 | 81.000 | 81.000 | 272,900 |
| 2022-10-20 | 90.000 | 90.000 | 84.000 | 87.000 | 87.000 | 325,100 |
| 2022-10-19 | 91.000 | 94.000 | 88.000 | 90.000 | 90.000 | 185,200 |
| 2022-10-18 | 93.000 | 93.000 | 88.000 | 91.000 | 91.000 | 13,900 |
| 2022-10-17 | 93.000 | 96.000 | 87.000 | 88.000 | 88.000 | 161,700 |
| 2022-10-14 | 97.000 | 101.00 | 92.000 | 93.000 | 93.000 | 996,600 |
| 2022-10-13 | 92.000 | 103.00 | 92.000 | 97.000 | 97.000 | 397,300 |
| 2022-10-12 | 100.00 | 100.00 | 93.000 | 96.000 | 96.000 | 19,600 |
| 2022-10-11 | 93.000 | 101.00 | 87.000 | 97.000 | 97.000 | 843,100 |
| 2022-10-10 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 144,000 |
| 2022-10-07 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 18,900 |
| 2022-10-06 | 97.000 | 102.00 | 96.000 | 101.00 | 101.00 | 318,800 |
| 2022-10-05 | 95.000 | 99.000 | 90.000 | 98.000 | 98.000 | 499,400 |
| 2022-10-04 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 25,100 |
| 2022-10-03 | 103.00 | 103.00 | 92.000 | 94.000 | 94.000 | 386,400 |
| 2022-09-30 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 55,800 |
| 2022-09-29 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 215,800 |
| 2022-09-28 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 75,200 |
| 2022-09-27 | 100.00 | 105.00 | 98.000 | 103.00 | 103.00 | 316,600 |
| 2022-09-26 | 102.00 | 102.00 | 96.000 | 100.00 | 100.00 | 184,100 |
| 2022-09-23 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 119,400 |
| 2022-09-22 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 26,800 |
| 2022-09-21 | 101.00 | 104.00 | 99.000 | 100.00 | 100.00 | 558,400 |
| 2022-09-20 | 105.00 | 105.00 | 99.000 | 100.00 | 100.00 | 1,165,400 |
| 2022-09-19 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 437,600 |
| 2022-09-16 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 250,400 |
| 2022-09-15 | 113.00 | 120.00 | 112.00 | 115.00 | 115.00 | 1,387,500 |
| 2022-09-14 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 81,500 |
| 2022-09-13 | 120.00 | 120.00 | 111.00 | 112.00 | 112.00 | 226,100 |
| 2022-09-12 | 119.00 | 119.00 | 109.00 | 114.00 | 114.00 | 991,600 |
| 2022-09-09 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 186,600 |
| 2022-09-08 | 117.00 | 119.00 | 113.00 | 115.00 | 115.00 | 769,800 |
| 2022-09-07 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 366,800 |
| 2022-09-06 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 623,800 |
| 2022-09-05 | 120.00 | 126.00 | 111.00 | 117.00 | 117.00 | 1,872,900 |
| 2022-09-02 | 114.00 | 121.00 | 113.00 | 117.00 | 117.00 | 3,929,700 |
| 2022-09-01 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 125,500 |
| 2022-08-31 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 548,300 |
| 2022-08-30 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 718,900 |
| 2022-08-29 | 115.00 | 117.00 | 110.00 | 114.00 | 114.00 | 1,552,200 |
| 2022-08-26 | 117.00 | 118.00 | 109.00 | 110.00 | 110.00 | 767,900 |
| 2022-08-25 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 234,600 |
| 2022-08-24 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 134,600 |
| 2022-08-23 | 115.00 | 123.00 | 112.00 | 114.00 | 114.00 | 856,000 |
| 2022-08-22 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 190,700 |
| 2022-08-19 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 305,000 |
| 2022-08-18 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 601,200 |
| 2022-08-16 | 119.00 | 121.00 | 113.00 | 115.00 | 115.00 | 924,600 |
| 2022-08-15 | 119.00 | 119.00 | 112.00 | 114.00 | 114.00 | 429,500 |
| 2022-08-12 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 727,300 |
| 2022-08-11 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | 717,500 |
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.