Prasidha Aneka Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 92.000 | 96.000 | 92.000 | 92.000 | 92.000 | 2,675,300 |
| 2026-10-16 | 106.00 | 106.00 | 98.000 | 98.000 | 98.000 | 4,337,200 |
| 2026-10-15 | 138.00 | 144.00 | 113.00 | 115.00 | 115.00 | 56,306,800 |
| 2026-10-14 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | 3,470,000 |
| 2026-10-13 | 123.00 | 127.00 | 118.00 | 121.00 | 121.00 | 5,266,900 |
| 2026-10-12 | 130.00 | 136.00 | 119.00 | 123.00 | 123.00 | 12,120,000 |
| 2026-10-09 | 132.00 | 142.00 | 128.00 | 130.00 | 130.00 | 18,329,200 |
| 2026-10-08 | 125.00 | 140.00 | 120.00 | 134.00 | 134.00 | 23,401,600 |
| 2026-10-07 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,421,200 |
| 2026-10-06 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1,246,300 |
| 2026-10-05 | 127.00 | 130.00 | 118.00 | 121.00 | 121.00 | 6,919,100 |
| 2026-10-02 | 117.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1,714,400 |
| 2026-10-01 | 115.00 | 122.00 | 112.00 | 116.00 | 116.00 | 6,016,000 |
| 2026-09-30 | 114.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,395,400 |
| 2026-09-29 | 109.00 | 122.00 | 106.00 | 114.00 | 114.00 | 2,941,300 |
| 2026-09-28 | 118.00 | 120.00 | 107.00 | 112.00 | 112.00 | 4,165,800 |
| 2026-09-25 | 143.00 | 144.00 | 124.00 | 124.00 | 124.00 | 10,881,700 |
| 2026-09-24 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 3,220,700 |
| 2026-09-23 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 4,980,600 |
| 2026-09-22 | 147.00 | 147.00 | 137.00 | 140.00 | 140.00 | 11,745,500 |
| 2026-09-21 | 136.00 | 157.00 | 135.00 | 144.00 | 144.00 | 41,861,200 |
| 2026-09-18 | 139.00 | 141.00 | 133.00 | 135.00 | 135.00 | 4,426,700 |
| 2026-09-17 | 132.00 | 144.00 | 132.00 | 136.00 | 136.00 | 15,421,100 |
| 2026-09-16 | 136.00 | 142.00 | 131.00 | 132.00 | 132.00 | 6,994,700 |
| 2026-09-15 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 1,344,500 |
| 2026-09-14 | 140.00 | 141.00 | 133.00 | 136.00 | 136.00 | 4,116,200 |
| 2026-09-11 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 2,305,400 |
| 2026-09-10 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | 12,454,700 |
| 2026-09-09 | 139.00 | 149.00 | 139.00 | 148.00 | 148.00 | 15,016,900 |
| 2026-09-08 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | 6,385,100 |
| 2026-09-07 | 138.00 | 147.00 | 137.00 | 144.00 | 144.00 | 22,380,000 |
| 2026-09-04 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 3,778,500 |
| 2026-09-03 | 136.00 | 141.00 | 133.00 | 137.00 | 137.00 | 7,260,100 |
| 2026-09-02 | 135.00 | 142.00 | 133.00 | 136.00 | 136.00 | 17,108,800 |
| 2026-09-01 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 2,245,400 |
| 2026-08-31 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 2,961,900 |
| 2026-08-28 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,331,800 |
| 2026-08-27 | 126.00 | 140.00 | 126.00 | 135.00 | 135.00 | 7,847,600 |
| 2026-08-26 | 139.00 | 141.00 | 127.00 | 128.00 | 128.00 | 6,778,200 |
| 2026-08-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-08-24 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 5,239,000 |
| 2026-08-21 | 132.00 | 141.00 | 132.00 | 132.00 | 132.00 | 6,591,900 |
| 2026-08-20 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1,829,800 |
| 2026-08-19 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 1,225,000 |
| 2026-08-18 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 1,641,400 |
| 2026-08-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-14 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 3,008,500 |
| 2026-08-13 | 142.00 | 143.00 | 135.00 | 135.00 | 135.00 | 3,203,000 |
| 2026-08-12 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 4,523,700 |
| 2026-08-11 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | 3,662,600 |
| 2026-08-10 | 137.00 | 147.00 | 136.00 | 140.00 | 140.00 | 22,891,400 |
| 2026-08-07 | 134.00 | 140.00 | 132.00 | 136.00 | 136.00 | 7,740,700 |
| 2026-08-06 | 137.00 | 140.00 | 131.00 | 133.00 | 133.00 | 6,536,300 |
| 2026-08-05 | 132.00 | 147.00 | 129.00 | 136.00 | 136.00 | 34,884,300 |
| 2026-08-04 | 128.00 | 143.00 | 125.00 | 129.00 | 129.00 | 34,420,700 |
| 2026-08-03 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 12,260,500 |
| 2026-07-31 | 125.00 | 149.00 | 122.00 | 131.00 | 131.00 | 81,595,500 |
| 2026-07-30 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 3,250,500 |
| 2026-07-29 | 121.00 | 121.00 | 115.00 | 119.00 | 119.00 | 5,261,500 |
| 2026-07-28 | 126.00 | 128.00 | 118.00 | 121.00 | 121.00 | 9,992,200 |
Page 1 of 5 · 253 trading daysOlder →
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.