Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 191.00 | 195.00 | 184.00 | 185.00 | 185.00 | 377,200 |
| 2022-02-07 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | 1,044,200 |
| 2022-02-04 | 188.00 | 222.00 | 185.00 | 199.00 | 199.00 | 2,306,200 |
| 2022-02-03 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | 141,000 |
| 2022-02-02 | 188.00 | 188.00 | 180.00 | 187.00 | 187.00 | 146,600 |
| 2022-01-31 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 292,100 |
| 2022-01-28 | 202.00 | 206.00 | 188.00 | 188.00 | 188.00 | 737,000 |
| 2022-01-27 | 218.00 | 222.00 | 200.00 | 202.00 | 202.00 | 267,700 |
| 2022-01-26 | 206.00 | 220.00 | 206.00 | 212.00 | 212.00 | 87,500 |
| 2022-01-25 | 220.00 | 234.00 | 206.00 | 206.00 | 206.00 | 518,100 |
| 2022-01-24 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 1,160,700 |
| 2022-01-21 | 234.00 | 240.00 | 220.00 | 236.00 | 236.00 | 1,215,500 |
| 2022-01-20 | 220.00 | 260.00 | 214.00 | 230.00 | 230.00 | 4,868,500 |
| 2022-01-19 | 230.00 | 240.00 | 214.00 | 220.00 | 220.00 | 1,518,500 |
| 2022-01-18 | 206.00 | 246.00 | 206.00 | 224.00 | 224.00 | 5,266,500 |
| 2022-01-17 | 200.00 | 212.00 | 195.00 | 204.00 | 204.00 | 333,700 |
| 2022-01-14 | 204.00 | 212.00 | 198.00 | 200.00 | 200.00 | 529,300 |
| 2022-01-13 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | 472,400 |
| 2022-01-12 | 220.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,402,200 |
| 2022-01-11 | 226.00 | 246.00 | 197.00 | 220.00 | 220.00 | 9,399,300 |
| 2022-01-10 | 167.00 | 224.00 | 167.00 | 208.00 | 208.00 | 18,557,700 |
| 2022-01-07 | 157.00 | 167.00 | 153.00 | 167.00 | 167.00 | 84,000 |
| 2022-01-06 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 58,700 |
| 2022-01-05 | 145.00 | 158.00 | 142.00 | 158.00 | 158.00 | 231,500 |
| 2022-01-04 | 152.00 | 158.00 | 142.00 | 142.00 | 142.00 | 83,800 |
| 2022-01-03 | 152.00 | 159.00 | 148.00 | 152.00 | 152.00 | 24,800 |
| 2021-12-30 | 154.00 | 164.00 | 153.00 | 153.00 | 153.00 | 60,600 |
| 2021-12-29 | 162.00 | 164.00 | 153.00 | 155.00 | 155.00 | 157,400 |
| 2021-12-28 | 175.00 | 176.00 | 162.00 | 162.00 | 162.00 | 914,400 |
| 2021-12-27 | 151.00 | 174.00 | 143.00 | 174.00 | 174.00 | 809,900 |
| 2021-12-24 | 153.00 | 157.00 | 151.00 | 151.00 | 151.00 | 26,400 |
| 2021-12-23 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | 19,100 |
| 2021-12-22 | 148.00 | 162.00 | 147.00 | 162.00 | 162.00 | 125,600 |
| 2021-12-21 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 65,800 |
| 2021-12-20 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 49,800 |
| 2021-12-17 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 40,700 |
| 2021-12-16 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 31,300 |
| 2021-12-15 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 21,800 |
| 2021-12-14 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 165,600 |
| 2021-12-13 | 162.00 | 162.00 | 151.00 | 152.00 | 152.00 | 460,000 |
| 2021-12-10 | 172.00 | 183.00 | 160.00 | 162.00 | 162.00 | 1,853,300 |
| 2021-12-09 | 169.00 | 173.00 | 164.00 | 171.00 | 171.00 | 404,200 |
| 2021-12-08 | 162.00 | 170.00 | 160.00 | 168.00 | 168.00 | 416,800 |
| 2021-12-07 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 30,800 |
| 2021-12-06 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 18,000 |
| 2021-12-03 | 157.00 | 167.00 | 156.00 | 165.00 | 165.00 | 310,300 |
| 2021-12-02 | 164.00 | 164.00 | 153.00 | 156.00 | 156.00 | 183,600 |
| 2021-12-01 | 168.00 | 169.00 | 157.00 | 164.00 | 164.00 | 104,600 |
| 2021-11-30 | 165.00 | 170.00 | 160.00 | 166.00 | 166.00 | 301,000 |
| 2021-11-29 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 234,200 |
| 2021-11-26 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 680,800 |
| 2021-11-25 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 428,100 |
| 2021-11-24 | 170.00 | 176.00 | 165.00 | 175.00 | 175.00 | 706,800 |
| 2021-11-23 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 8,700 |
| 2021-11-22 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 10,900 |
| 2021-11-19 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | 13,700 |
| 2021-11-18 | 170.00 | 175.00 | 168.00 | 175.00 | 175.00 | 34,100 |
| 2021-11-17 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 111,500 |
| 2021-11-16 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 284,400 |
| 2021-11-15 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 7,500 |
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.