Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 121.00 | 129.00 | 105.00 | 118.00 | 118.00 | 9,405,900 |
| 2026-01-28 | 142.00 | 144.00 | 123.00 | 123.00 | 123.00 | 3,535,500 |
| 2026-01-27 | 147.00 | 149.00 | 135.00 | 144.00 | 144.00 | 4,641,900 |
| 2026-01-26 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | 1,502,500 |
| 2026-01-23 | 150.00 | 154.00 | 145.00 | 147.00 | 147.00 | 6,421,700 |
| 2026-01-22 | 154.00 | 160.00 | 144.00 | 150.00 | 150.00 | 9,870,000 |
| 2026-01-21 | 156.00 | 157.00 | 145.00 | 150.00 | 150.00 | 5,619,500 |
| 2026-01-20 | 154.00 | 175.00 | 144.00 | 156.00 | 156.00 | 29,550,500 |
| 2026-01-19 | 137.00 | 156.00 | 137.00 | 154.00 | 154.00 | 27,929,400 |
| 2026-01-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-01-15 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,372,200 |
| 2026-01-14 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,052,100 |
| 2026-01-13 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 890,100 |
| 2026-01-12 | 142.00 | 143.00 | 134.00 | 138.00 | 138.00 | 8,826,000 |
| 2026-01-09 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | 4,749,700 |
| 2026-01-08 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 5,476,800 |
| 2026-01-07 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | 6,159,400 |
| 2026-01-06 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | 15,406,600 |
| 2026-01-05 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 8,512,100 |
| 2026-01-02 | 129.00 | 138.00 | 128.00 | 135.00 | 135.00 | 8,743,300 |
| 2026-01-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-12-30 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 9,989,800 |
| 2025-12-29 | 133.00 | 134.00 | 127.00 | 132.00 | 132.00 | 3,908,200 |
| 2025-12-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-12-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-12-24 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | 5,749,000 |
| 2025-12-23 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 8,072,800 |
| 2025-12-22 | 137.00 | 139.00 | 128.00 | 133.00 | 133.00 | 7,244,200 |
| 2025-12-19 | 186.00 | 202.00 | 136.00 | 136.00 | 136.00 | 205,919,200 |
| 2025-12-18 | 129.00 | 162.00 | 127.00 | 160.00 | 160.00 | 139,653,500 |
| 2025-12-17 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 2,912,200 |
| 2025-12-16 | 130.00 | 133.00 | 122.00 | 128.00 | 128.00 | 6,434,100 |
| 2025-12-15 | 145.00 | 145.00 | 129.00 | 129.00 | 129.00 | 15,598,600 |
| 2025-12-12 | 144.00 | 153.00 | 142.00 | 145.00 | 145.00 | 44,629,500 |
| 2025-12-11 | 134.00 | 149.00 | 125.00 | 148.00 | 148.00 | 78,440,400 |
| 2025-12-10 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | 10,368,200 |
| 2025-12-09 | 140.00 | 141.00 | 128.00 | 135.00 | 135.00 | 18,680,700 |
| 2025-12-08 | 173.00 | 187.00 | 140.00 | 140.00 | 140.00 | 174,557,500 |
| 2025-12-05 | 120.00 | 143.00 | 114.00 | 143.00 | 143.00 | 198,232,100 |
| 2025-12-04 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,421,700 |
| 2025-12-03 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 7,145,700 |
| 2025-12-02 | 105.00 | 122.00 | 104.00 | 107.00 | 107.00 | 105,551,700 |
| 2025-12-01 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,474,800 |
| 2025-11-28 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,390,800 |
| 2025-11-27 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | 15,591,700 |
| 2025-11-26 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,388,400 |
| 2025-11-25 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,570,500 |
| 2025-11-24 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,705,300 |
| 2025-11-21 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 970,000 |
| 2025-11-20 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | 5,892,500 |
| 2025-11-19 | 109.00 | 114.00 | 104.00 | 108.00 | 108.00 | 16,066,100 |
| 2025-11-18 | 105.00 | 114.00 | 102.00 | 107.00 | 107.00 | 19,512,900 |
| 2025-11-17 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 951,000 |
| 2025-11-14 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 6,221,300 |
| 2025-11-13 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,263,500 |
| 2025-11-12 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 3,666,200 |
| 2025-11-11 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,728,500 |
| 2025-11-10 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,881,200 |
| 2025-11-07 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,292,800 |
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.