Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 154.00 | 165.00 | 145.00 | 162.00 | 162.00 | 1,603,500 |
| 2022-05-12 | 154.00 | 169.00 | 144.00 | 154.00 | 154.00 | 1,105,000 |
| 2022-05-11 | 145.00 | 153.00 | 142.00 | 145.00 | 145.00 | 80,200 |
| 2022-05-10 | 145.00 | 152.00 | 142.00 | 145.00 | 145.00 | 70,100 |
| 2022-05-09 | 144.00 | 151.00 | 144.00 | 151.00 | 151.00 | 2,300 |
| 2022-04-28 | 150.00 | 150.00 | 143.00 | 149.00 | 149.00 | 1,900 |
| 2022-04-27 | 148.00 | 148.00 | 144.00 | 148.00 | 148.00 | 3,800 |
| 2022-04-26 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 48,300 |
| 2022-04-25 | 152.00 | 154.00 | 142.00 | 148.00 | 148.00 | 42,800 |
| 2022-04-22 | 148.00 | 154.00 | 147.00 | 147.00 | 147.00 | 49,600 |
| 2022-04-21 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 38,500 |
| 2022-04-20 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 8,400 |
| 2022-04-19 | 150.00 | 172.00 | 147.00 | 153.00 | 153.00 | 439,200 |
| 2022-04-18 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 14,900 |
| 2022-04-14 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | 37,400 |
| 2022-04-13 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 5,500 |
| 2022-04-12 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | 3,500 |
| 2022-04-11 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 10,400 |
| 2022-04-08 | 153.00 | 153.00 | 145.00 | 152.00 | 152.00 | 15,500 |
| 2022-04-07 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 8,300 |
| 2022-04-06 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 12,900 |
| 2022-04-05 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 27,700 |
| 2022-04-04 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 25,900 |
| 2022-04-01 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 18,700 |
| 2022-03-31 | 158.00 | 158.00 | 152.00 | 158.00 | 158.00 | 27,500 |
| 2022-03-30 | 158.00 | 159.00 | 152.00 | 159.00 | 159.00 | 10,500 |
| 2022-03-29 | 160.00 | 160.00 | 152.00 | 158.00 | 158.00 | 550,400 |
| 2022-03-28 | 160.00 | 160.00 | 153.00 | 160.00 | 160.00 | 16,900 |
| 2022-03-25 | 159.00 | 159.00 | 151.00 | 158.00 | 158.00 | 23,700 |
| 2022-03-24 | 159.00 | 159.00 | 154.00 | 159.00 | 159.00 | 11,200 |
| 2022-03-23 | 148.00 | 160.00 | 148.00 | 158.00 | 158.00 | 13,400 |
| 2022-03-22 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | 17,800 |
| 2022-03-21 | 150.00 | 153.00 | 147.00 | 153.00 | 153.00 | 9,900 |
| 2022-03-18 | 158.00 | 160.00 | 148.00 | 153.00 | 153.00 | 41,500 |
| 2022-03-17 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 50,500 |
| 2022-03-16 | 159.00 | 165.00 | 150.00 | 150.00 | 150.00 | 208,000 |
| 2022-03-15 | 149.00 | 163.00 | 149.00 | 154.00 | 154.00 | 171,000 |
| 2022-03-14 | 146.00 | 157.00 | 146.00 | 150.00 | 150.00 | 110,900 |
| 2022-03-11 | 146.00 | 149.00 | 142.00 | 149.00 | 149.00 | 210,600 |
| 2022-03-10 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 183,600 |
| 2022-03-09 | 164.00 | 164.00 | 153.00 | 153.00 | 153.00 | 306,300 |
| 2022-03-08 | 175.00 | 175.00 | 155.00 | 164.00 | 164.00 | 124,600 |
| 2022-03-07 | 167.00 | 170.00 | 160.00 | 166.00 | 166.00 | 33,900 |
| 2022-03-04 | 163.00 | 171.00 | 161.00 | 167.00 | 167.00 | 29,100 |
| 2022-03-02 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 304,100 |
| 2022-03-01 | 188.00 | 188.00 | 175.00 | 175.00 | 175.00 | 241,100 |
| 2022-02-25 | 170.00 | 188.00 | 163.00 | 188.00 | 188.00 | 204,500 |
| 2022-02-24 | 175.00 | 178.00 | 163.00 | 172.00 | 172.00 | 324,400 |
| 2022-02-23 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 74,200 |
| 2022-02-22 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | 40,700 |
| 2022-02-21 | 185.00 | 185.00 | 173.00 | 180.00 | 180.00 | 316,500 |
| 2022-02-18 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | 161,300 |
| 2022-02-17 | 189.00 | 193.00 | 180.00 | 182.00 | 182.00 | 298,400 |
| 2022-02-16 | 183.00 | 194.00 | 183.00 | 189.00 | 189.00 | 127,100 |
| 2022-02-15 | 188.00 | 192.00 | 183.00 | 183.00 | 183.00 | 134,500 |
| 2022-02-14 | 189.00 | 199.00 | 187.00 | 188.00 | 188.00 | 84,300 |
| 2022-02-11 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 165,700 |
| 2022-02-10 | 190.00 | 192.00 | 187.00 | 188.00 | 188.00 | 100,100 |
| 2022-02-09 | 185.00 | 191.00 | 182.00 | 189.00 | 189.00 | 272,900 |
| 2022-02-08 | 191.00 | 195.00 | 184.00 | 185.00 | 185.00 | 377,200 |
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.