Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 674,900 |
| 2022-08-09 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 730,300 |
| 2022-08-08 | 112.00 | 119.00 | 112.00 | 117.00 | 117.00 | 195,100 |
| 2022-08-05 | 120.00 | 120.00 | 114.00 | 117.00 | 117.00 | 212,100 |
| 2022-08-04 | 120.00 | 121.00 | 114.00 | 120.00 | 120.00 | 214,800 |
| 2022-08-03 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 800 |
| 2022-08-02 | 120.00 | 123.00 | 116.00 | 117.00 | 117.00 | 60,600 |
| 2022-08-01 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 161,200 |
| 2022-07-29 | 123.00 | 124.00 | 115.00 | 117.00 | 117.00 | 1,170,800 |
| 2022-07-28 | 124.00 | 127.00 | 118.00 | 123.00 | 123.00 | 982,300 |
| 2022-07-27 | 117.00 | 128.00 | 116.00 | 125.00 | 125.00 | 1,132,500 |
| 2022-07-26 | 121.00 | 130.00 | 112.00 | 124.00 | 124.00 | 2,688,300 |
| 2022-07-25 | 117.00 | 123.00 | 114.00 | 119.00 | 119.00 | 1,221,900 |
| 2022-07-22 | 115.00 | 125.00 | 113.00 | 117.00 | 117.00 | 618,800 |
| 2022-07-21 | 110.00 | 129.00 | 109.00 | 115.00 | 115.00 | 1,743,300 |
| 2022-07-20 | 113.00 | 121.00 | 108.00 | 110.00 | 110.00 | 411,600 |
| 2022-07-19 | 113.00 | 114.00 | 108.00 | 108.00 | 108.00 | 220,600 |
| 2022-07-18 | 110.00 | 115.00 | 107.00 | 113.00 | 113.00 | 646,500 |
| 2022-07-15 | 124.00 | 124.00 | 110.00 | 112.00 | 112.00 | 778,300 |
| 2022-07-14 | 110.00 | 131.00 | 108.00 | 118.00 | 118.00 | 1,562,700 |
| 2022-07-13 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 92,600 |
| 2022-07-12 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | 15,700 |
| 2022-07-11 | 107.00 | 116.00 | 107.00 | 111.00 | 111.00 | 121,700 |
| 2022-07-08 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 28,000 |
| 2022-07-07 | 111.00 | 116.00 | 106.00 | 113.00 | 113.00 | 25,100 |
| 2022-07-06 | 117.00 | 120.00 | 111.00 | 112.00 | 112.00 | 130,500 |
| 2022-07-05 | 117.00 | 117.00 | 105.00 | 107.00 | 107.00 | 491,500 |
| 2022-07-04 | 123.00 | 123.00 | 107.00 | 108.00 | 108.00 | 391,500 |
| 2022-07-01 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 266,800 |
| 2022-06-30 | 120.00 | 123.00 | 118.00 | 123.00 | 123.00 | 287,600 |
| 2022-06-29 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 330,300 |
| 2022-06-28 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 373,100 |
| 2022-06-27 | 120.00 | 127.00 | 116.00 | 117.00 | 117.00 | 458,800 |
| 2022-06-24 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 324,800 |
| 2022-06-23 | 115.00 | 127.00 | 115.00 | 122.00 | 122.00 | 642,700 |
| 2022-06-22 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | 312,600 |
| 2022-06-21 | 125.00 | 129.00 | 112.00 | 123.00 | 123.00 | 478,900 |
| 2022-06-20 | 120.00 | 123.00 | 116.00 | 117.00 | 117.00 | 553,700 |
| 2022-06-17 | 128.00 | 128.00 | 116.00 | 124.00 | 124.00 | 23,400 |
| 2022-06-16 | 120.00 | 135.00 | 118.00 | 121.00 | 121.00 | 411,900 |
| 2022-06-15 | 130.00 | 130.00 | 121.00 | 126.00 | 126.00 | 69,100 |
| 2022-06-14 | 133.00 | 139.00 | 127.00 | 127.00 | 127.00 | 1,071,000 |
| 2022-06-13 | 140.00 | 144.00 | 133.00 | 136.00 | 136.00 | 1,287,500 |
| 2022-06-10 | 149.00 | 150.00 | 139.00 | 142.00 | 142.00 | 510,100 |
| 2022-06-09 | 149.00 | 154.00 | 140.00 | 140.00 | 140.00 | 883,200 |
| 2022-06-08 | 151.00 | 154.00 | 147.00 | 149.00 | 149.00 | 1,069,000 |
| 2022-06-07 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 949,600 |
| 2022-06-06 | 151.00 | 160.00 | 146.00 | 155.00 | 155.00 | 493,800 |
| 2022-06-03 | 144.00 | 166.00 | 144.00 | 153.00 | 153.00 | 1,463,300 |
| 2022-06-02 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 729,100 |
| 2022-05-31 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 131,700 |
| 2022-05-30 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 1,154,800 |
| 2022-05-27 | 146.00 | 160.00 | 146.00 | 154.00 | 154.00 | 1,044,100 |
| 2022-05-25 | 159.00 | 159.00 | 146.00 | 146.00 | 146.00 | 301,000 |
| 2022-05-24 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | 940,000 |
| 2022-05-23 | 158.00 | 158.00 | 148.00 | 154.00 | 154.00 | 843,600 |
| 2022-05-20 | 148.00 | 159.00 | 147.00 | 157.00 | 157.00 | 825,500 |
| 2022-05-19 | 150.00 | 165.00 | 148.00 | 154.00 | 154.00 | 1,328,700 |
| 2022-05-18 | 151.00 | 171.00 | 150.00 | 159.00 | 159.00 | 1,976,400 |
| 2022-05-17 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 910,700 |
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.