Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 103.00 | 115.00 | 101.00 | 103.00 | 103.00 | 24,830,300 |
| 2025-11-05 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 957,500 |
| 2025-11-04 | 104.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3,603,500 |
| 2025-11-03 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 2,963,600 |
| 2025-10-31 | 104.00 | 112.00 | 104.00 | 107.00 | 107.00 | 7,478,300 |
| 2025-10-30 | 103.00 | 110.00 | 103.00 | 105.00 | 105.00 | 5,273,200 |
| 2025-10-29 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,989,700 |
| 2025-10-28 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 1,604,400 |
| 2025-10-27 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | 4,044,700 |
| 2025-10-24 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 8,702,100 |
| 2025-10-23 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2,449,200 |
| 2025-10-22 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | 7,595,500 |
| 2025-10-21 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 5,273,400 |
| 2025-10-20 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 11,506,300 |
| 2025-10-17 | 138.00 | 146.00 | 111.00 | 111.00 | 111.00 | 100,302,000 |
| 2025-10-16 | 115.00 | 143.00 | 115.00 | 130.00 | 130.00 | 101,694,700 |
| 2025-10-15 | 122.00 | 126.00 | 110.00 | 114.00 | 114.00 | 28,949,900 |
| 2025-10-14 | 105.00 | 134.00 | 101.00 | 126.00 | 126.00 | 98,951,600 |
| 2025-10-13 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,940,200 |
| 2025-10-10 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | 10,814,400 |
| 2025-10-09 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,549,900 |
| 2025-10-08 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,042,000 |
| 2025-10-07 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,949,100 |
| 2025-10-06 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | 8,051,800 |
| 2025-10-03 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,490,000 |
| 2025-10-02 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 4,905,700 |
| 2025-10-01 | 107.00 | 112.00 | 106.00 | 109.00 | 109.00 | 11,901,600 |
| 2025-09-30 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 47,073,600 |
| 2025-09-29 | 99.000 | 135.00 | 99.000 | 130.00 | 130.00 | 164,621,500 |
| 2025-09-26 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 972,600 |
| 2025-09-25 | 106.00 | 106.00 | 99.000 | 101.00 | 101.00 | 6,669,700 |
| 2025-09-24 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 3,462,800 |
| 2025-09-23 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 6,514,400 |
| 2025-09-22 | 97.000 | 125.00 | 97.000 | 107.00 | 107.00 | 100,637,000 |
| 2025-09-19 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 1,832,900 |
| 2025-09-18 | 103.00 | 106.00 | 99.000 | 99.000 | 99.000 | 5,453,700 |
| 2025-09-17 | 103.00 | 108.00 | 99.000 | 102.00 | 102.00 | 16,799,300 |
| 2025-09-16 | 99.000 | 108.00 | 97.000 | 103.00 | 103.00 | 14,326,600 |
| 2025-09-15 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,974,000 |
| 2025-09-12 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,151,500 |
| 2025-09-11 | 98.000 | 101.00 | 93.000 | 98.000 | 98.000 | 6,283,900 |
| 2025-09-10 | 101.00 | 108.00 | 95.000 | 99.000 | 99.000 | 8,302,300 |
| 2025-09-09 | 116.00 | 145.00 | 102.00 | 105.00 | 105.00 | 93,745,600 |
| 2025-09-08 | 111.00 | 128.00 | 104.00 | 115.00 | 115.00 | 72,239,400 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 102.00 | 107.00 | 98.000 | 105.00 | 105.00 | 8,285,300 |
| 2025-09-03 | 89.000 | 102.00 | 89.000 | 99.000 | 99.000 | 23,649,000 |
| 2025-09-02 | 88.000 | 91.000 | 88.000 | 90.000 | 90.000 | 650,900 |
| 2025-09-01 | 86.000 | 91.000 | 85.000 | 88.000 | 88.000 | 1,518,400 |
| 2025-08-29 | 93.000 | 93.000 | 89.000 | 91.000 | 91.000 | 2,871,000 |
| 2025-08-28 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 1,674,600 |
| 2025-08-27 | 90.000 | 94.000 | 89.000 | 90.000 | 90.000 | 5,025,800 |
| 2025-08-26 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 5,003,800 |
| 2025-08-25 | 90.000 | 99.000 | 87.000 | 90.000 | 90.000 | 31,889,500 |
| 2025-08-22 | 88.000 | 114.00 | 86.000 | 89.000 | 89.000 | 86,811,600 |
| 2025-08-21 | 90.000 | 90.000 | 86.000 | 87.000 | 87.000 | 794,000 |
| 2025-08-20 | 85.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,459,400 |
| 2025-08-19 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 122,000 |
| 2025-08-18 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-08-15 | 85.000 | 85.000 | 83.000 | 84.000 | 84.000 | 213,300 |
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.