Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 206.00 | 210.00 | 190.00 | 194.00 | 194.00 | 29,326,300 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 198.00 | 254.00 | 197.00 | 202.00 | 202.00 | 295,817,000 |
| 2026-04-29 | 185.00 | 208.00 | 178.00 | 194.00 | 194.00 | 49,069,100 |
| 2026-04-28 | 212.00 | 248.00 | 185.00 | 188.00 | 188.00 | 237,801,800 |
| 2026-04-27 | 236.00 | 260.00 | 202.00 | 212.00 | 212.00 | 514,190,800 |
| 2026-04-24 | 147.00 | 199.00 | 139.00 | 199.00 | 199.00 | 325,208,700 |
| 2026-04-23 | 158.00 | 159.00 | 146.00 | 148.00 | 148.00 | 11,309,200 |
| 2026-04-22 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | 13,967,100 |
| 2026-04-21 | 157.00 | 172.00 | 157.00 | 162.00 | 162.00 | 54,601,700 |
| 2026-04-20 | 163.00 | 166.00 | 155.00 | 156.00 | 156.00 | 21,229,400 |
| 2026-04-17 | 163.00 | 178.00 | 163.00 | 163.00 | 163.00 | 117,838,300 |
| 2026-04-16 | 191.00 | 196.00 | 191.00 | 191.00 | 191.00 | 45,602,200 |
| 2026-04-15 | 170.00 | 224.00 | 166.00 | 224.00 | 224.00 | 303,736,800 |
| 2026-04-14 | 160.00 | 199.00 | 151.00 | 167.00 | 167.00 | 244,489,000 |
| 2026-04-13 | 120.00 | 161.00 | 118.00 | 156.00 | 156.00 | 178,120,000 |
| 2026-04-10 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | 11,178,400 |
| 2026-04-09 | 122.00 | 129.00 | 117.00 | 120.00 | 120.00 | 35,082,200 |
| 2026-04-08 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3,931,100 |
| 2026-04-07 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 5,732,300 |
| 2026-04-06 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 6,352,000 |
| 2026-04-02 | 130.00 | 131.00 | 117.00 | 118.00 | 118.00 | 14,263,300 |
| 2026-04-01 | 131.00 | 135.00 | 128.00 | 130.00 | 130.00 | 10,993,800 |
| 2026-03-31 | 132.00 | 155.00 | 126.00 | 131.00 | 131.00 | 88,541,800 |
| 2026-03-30 | 130.00 | 145.00 | 124.00 | 131.00 | 131.00 | 24,182,500 |
| 2026-03-27 | 135.00 | 146.00 | 131.00 | 133.00 | 133.00 | 28,709,700 |
| 2026-03-26 | 140.00 | 145.00 | 132.00 | 134.00 | 134.00 | 13,749,000 |
| 2026-03-25 | 140.00 | 144.00 | 136.00 | 138.00 | 138.00 | 38,225,900 |
| 2026-03-17 | 159.00 | 240.00 | 159.00 | 159.00 | 159.00 | 357,246,500 |
| 2026-03-16 | 158.00 | 187.00 | 125.00 | 187.00 | 187.00 | 334,700,200 |
| 2026-03-13 | 102.00 | 139.00 | 98.000 | 139.00 | 139.00 | 56,928,800 |
| 2026-03-12 | 100.00 | 112.00 | 100.00 | 103.00 | 103.00 | 13,017,700 |
| 2026-03-11 | 97.000 | 123.00 | 97.000 | 105.00 | 105.00 | 17,284,000 |
| 2026-03-10 | 102.00 | 105.00 | 97.000 | 99.000 | 99.000 | 4,246,000 |
| 2026-03-09 | 100.00 | 128.00 | 88.000 | 102.00 | 102.00 | 62,494,100 |
| 2026-03-06 | 140.00 | 145.00 | 102.00 | 102.00 | 102.00 | 86,428,400 |
| 2026-03-05 | 110.00 | 125.00 | 102.00 | 113.00 | 113.00 | 3,986,000 |
| 2026-03-04 | 110.00 | 115.00 | 98.000 | 102.00 | 102.00 | 3,324,000 |
| 2026-03-03 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 500,600 |
| 2026-03-02 | 114.00 | 120.00 | 107.00 | 114.00 | 114.00 | 7,892,700 |
| 2026-02-27 | 129.00 | 150.00 | 117.00 | 117.00 | 117.00 | 15,309,900 |
| 2026-02-26 | 133.00 | 133.00 | 124.00 | 129.00 | 129.00 | 657,000 |
| 2026-02-25 | 137.00 | 137.00 | 127.00 | 131.00 | 131.00 | 2,070,500 |
| 2026-02-24 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 10,007,200 |
| 2026-02-23 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 431,800 |
| 2026-02-20 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 447,000 |
| 2026-02-19 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 881,200 |
| 2026-02-18 | 134.00 | 135.00 | 123.00 | 127.00 | 127.00 | 6,393,400 |
| 2026-02-13 | 124.00 | 128.00 | 121.00 | 127.00 | 127.00 | 1,304,900 |
| 2026-02-12 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 565,100 |
| 2026-02-11 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 968,600 |
| 2026-02-10 | 113.00 | 130.00 | 113.00 | 127.00 | 127.00 | 9,826,600 |
| 2026-02-09 | 121.00 | 121.00 | 113.00 | 117.00 | 117.00 | 750,900 |
| 2026-02-06 | 123.00 | 126.00 | 118.00 | 121.00 | 121.00 | 1,053,700 |
| 2026-02-05 | 120.00 | 127.00 | 113.00 | 121.00 | 121.00 | 3,356,800 |
| 2026-02-04 | 115.00 | 127.00 | 112.00 | 119.00 | 119.00 | 8,137,500 |
| 2026-02-03 | 100.00 | 114.00 | 100.00 | 112.00 | 112.00 | 468,500 |
| 2026-02-02 | 123.00 | 124.00 | 105.00 | 107.00 | 107.00 | 924,500 |
| 2026-01-30 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | 1,040,300 |
| 2026-01-29 | 121.00 | 129.00 | 105.00 | 118.00 | 118.00 | 9,405,900 |
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.