Jakarta - Delayed Quote IDR

PT Prasidha Aneka Niaga Tbk (PSDN.JK)

Compare
85.00
0.00
(0.00%)
At close: 4:07:17 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202585.0088.0085.0085.0085.001,566,900
Jan 20, 202583.0087.0082.0085.0085.001,516,500
Jan 17, 202585.0086.0083.0083.0083.001,329,300
Jan 16, 202590.0091.0084.0086.0086.003,472,200
Jan 15, 202583.0096.0081.0090.0090.0014,311,700
Jan 14, 202588.0088.0083.0083.0083.002,672,700
Jan 13, 202589.0091.0086.0088.0088.003,353,700
Jan 10, 202589.0091.0086.0089.0089.001,073,600
Jan 9, 202592.0096.0089.0089.0089.003,985,300
Jan 8, 202595.0095.0090.0092.0092.002,816,400
Jan 7, 202596.0098.0093.0095.0095.002,128,000
Jan 6, 202597.00102.0092.0096.0096.0011,544,100
Jan 3, 2025115.00120.0093.0096.0096.0056,428,300
Jan 2, 202575.00101.0075.00101.00101.0059,697,100
Dec 30, 202474.0078.0074.0075.0075.0096,600
Dec 27, 202477.0079.0075.0075.0075.00183,600
Dec 24, 202475.0078.0075.0077.0077.0016,500
Dec 23, 202474.0079.0074.0078.0078.00143,700
Dec 20, 202476.0079.0073.0074.0074.00271,100
Dec 19, 202475.0076.0071.0074.0074.00297,800
Dec 18, 202478.0079.0074.0076.0076.00541,100
Dec 17, 202479.0081.0077.0078.0078.00225,300
Dec 16, 202479.0082.0077.0078.0078.00519,100
Dec 13, 202481.0082.0079.0079.0079.00641,500
Dec 12, 202482.0088.0079.0081.0081.003,026,400
Dec 11, 202481.0084.0080.0080.0080.00860,700
Dec 10, 202483.0086.0081.0084.0084.00194,200
Dec 9, 202486.0086.0083.0084.0084.00242,700
Dec 6, 202484.0089.0080.0082.0082.001,188,300
Dec 5, 202481.0086.0081.0084.0084.00896,800
Dec 4, 202482.0083.0080.0081.0081.00308,800
Dec 3, 202481.0084.0081.0082.0082.00133,200
Dec 2, 202481.0083.0081.0081.0081.00531,600
Nov 29, 202481.0084.0079.0081.0081.0061,600
Nov 28, 202480.0084.0080.0081.0081.0010,100
Nov 26, 202483.0083.0080.0081.0081.0062,600
Nov 25, 202483.0085.0083.0083.0083.0025,500
Nov 22, 202484.0084.0082.0083.0083.0050,000
Nov 21, 202479.0084.0079.0084.0084.00578,600
Nov 20, 202479.0081.0076.0079.0079.00117,100
Nov 19, 202479.0081.0078.0078.0078.00226,100
Nov 18, 202482.0082.0079.0080.0080.00174,600
Nov 15, 202484.0084.0080.0082.0082.00578,400
Nov 14, 202486.0086.0084.0084.0084.00219,700
Nov 13, 202486.0087.0084.0086.0086.00556,300
Nov 12, 202486.0088.0085.0086.0086.00909,900
Nov 11, 202487.0087.0085.0086.0086.00345,100
Nov 8, 202486.0087.0085.0085.0085.001,200,200
Nov 7, 202486.0086.0084.0086.0086.00257,900
Nov 6, 202486.0087.0085.0086.0086.00113,000
Nov 5, 202486.0087.0084.0086.0086.00150,000
Nov 4, 202486.0088.0084.0085.0085.00943,700
Nov 1, 202486.0088.0085.0085.0085.00240,500
Oct 31, 202489.0089.0086.0086.0086.00793,900
Oct 30, 202488.0089.0086.0087.0087.00568,600
Oct 29, 202487.0089.0086.0088.0088.00766,300
Oct 28, 202487.0090.0087.0087.0087.00961,200
Oct 25, 202485.0092.0084.0087.0087.005,670,000
Oct 24, 202485.0086.0084.0085.0085.00796,400
Oct 23, 202484.0085.0083.0085.0085.00574,600
Oct 22, 202484.0085.0083.0083.0083.001,564,900
Oct 21, 202485.0087.0083.0084.0084.003,460,200
Oct 18, 202485.00102.0083.0085.0085.0039,285,400
Oct 17, 202485.0086.0084.0085.0085.00200,200
Oct 16, 202484.0087.0083.0085.0085.00377,500
Oct 15, 202484.0085.0084.0084.0084.0012,100
Oct 14, 202485.0085.0083.0084.0084.00111,200
Oct 11, 202484.0085.0083.0085.0085.00274,900
Oct 10, 202484.0084.0081.0084.0084.00129,000
Oct 9, 202481.0085.0081.0084.0084.00204,200
Oct 8, 202485.0085.0081.0084.0084.00374,200
Oct 7, 202487.0087.0083.0084.0084.00377,100
Oct 4, 202485.0087.0085.0086.0086.00330,600
Oct 3, 202487.0087.0082.0085.0085.00746,600
Oct 2, 202488.0088.0085.0085.0085.00187,100
Oct 1, 202487.0089.0087.0087.0087.00135,500
Sep 30, 202487.0089.0086.0086.0086.00550,500
Sep 27, 202488.0089.0087.0087.0087.00254,900
Sep 26, 202489.0090.0087.0087.0087.00700,500
Sep 25, 202488.0095.0088.0089.0089.001,484,300
Sep 24, 202489.0090.0088.0089.0089.00274,700
Sep 23, 202490.0090.0089.0090.0090.0083,100
Sep 20, 202489.0090.0088.0090.0090.0033,200
Sep 19, 202488.0090.0088.0089.0089.00113,600
Sep 18, 202490.0090.0087.0089.0089.00532,700
Sep 17, 202491.0091.0088.0089.0089.00798,000
Sep 13, 202489.0092.0088.0091.0091.001,115,500
Sep 12, 202491.0091.0089.0090.0090.00412,300
Sep 11, 202489.0091.0089.0090.0090.001,501,200
Sep 10, 202491.0092.0089.0089.0089.00986,700
Sep 9, 202488.0090.0087.0088.0088.00623,000
Sep 6, 202486.0092.0085.0088.0088.004,459,800
Sep 5, 202485.0089.0084.0086.0086.004,049,300
Sep 4, 202485.0086.0084.0084.0084.00715,200
Sep 3, 202485.0085.0083.0085.0085.001,141,500
Sep 2, 202486.0087.0083.0084.0084.002,046,600
Aug 30, 202482.00101.0082.0085.0085.0034,673,700
Aug 29, 202483.0083.0081.0081.0081.00538,700
Aug 28, 202483.0084.0081.0082.0082.00787,700
Aug 27, 202483.0084.0082.0084.0084.00635,300
Aug 26, 202484.0084.0081.0083.0083.00594,100
Aug 23, 202484.0088.0082.0083.0083.004,416,000
Aug 22, 202483.0083.0082.0082.0082.00563,200
Aug 21, 202482.0085.0081.0083.0083.002,078,400
Aug 20, 202482.0084.0081.0083.0083.001,647,100
Aug 19, 202481.0084.0081.0082.0082.001,807,900
Aug 16, 202481.0083.0080.0081.0081.001,495,000
Aug 15, 202482.0084.0079.0082.0082.005,811,800
Aug 14, 202481.0095.0080.0080.0080.0023,949,100
Aug 13, 202482.0082.0080.0081.0081.00340,800
Aug 12, 202481.0083.0080.0081.0081.00420,300
Aug 9, 202481.0083.0080.0081.0081.00486,000
Aug 8, 202481.0081.0080.0080.0080.00227,600
Aug 7, 202480.0082.0080.0080.0080.00357,900
Aug 6, 202478.0087.0076.0080.0080.004,081,800
Aug 5, 202481.0081.0078.0079.0079.001,193,700
Aug 2, 202481.0083.0080.0081.0081.00686,600
Aug 1, 202481.0082.0077.0081.0081.001,450,900
Jul 31, 202481.0083.0080.0081.0081.00362,000
Jul 30, 202481.0083.0080.0080.0080.00352,300
Jul 29, 202483.0085.0080.0081.0081.001,435,800
Jul 26, 202483.0095.0080.0081.0081.0010,045,600
Jul 25, 202484.0086.0083.0083.0083.00306,400
Jul 24, 202483.0084.0082.0083.0083.00323,100
Jul 23, 202483.0084.0083.0083.0083.00185,200
Jul 22, 202482.0083.0081.0082.0082.00211,900
Jul 19, 202482.0083.0082.0082.0082.00229,300
Jul 18, 202482.0084.0081.0083.0083.00475,500
Jul 17, 202483.0084.0081.0082.0082.00239,900
Jul 16, 202482.0084.0080.0082.0082.00701,900
Jul 15, 202482.0082.0081.0081.0081.00242,700
Jul 12, 202482.0083.0081.0082.0082.00143,500
Jul 11, 202481.0083.0080.0081.0081.00828,000
Jul 10, 202483.0083.0080.0082.0082.00148,300
Jul 9, 202482.0082.0080.0082.0082.00455,900
Jul 8, 202482.0084.0080.0080.0080.00590,600
Jul 5, 202482.0082.0080.0082.0082.00420,800
Jul 4, 202483.0083.0081.0082.0082.00352,800
Jul 3, 202482.0085.0081.0082.0082.00590,900
Jul 2, 202483.0084.0082.0082.0082.00364,500
Jul 1, 202484.0087.0081.0083.0083.00836,000
Jun 28, 202485.0089.0083.0084.0084.002,557,300
Jun 27, 202482.0093.0082.0084.0084.0012,119,900
Jun 26, 202483.0095.0082.0082.0082.0015,547,500
Jun 25, 202484.0084.0080.0083.0083.002,119,500
Jun 24, 202483.0084.0081.0083.0083.00393,200
Jun 21, 202481.0085.0081.0083.0083.00919,900
Jun 20, 202481.0083.0081.0083.0083.00586,000
Jun 19, 202480.0081.0080.0081.0081.00947,500
Jun 14, 202480.0082.0080.0081.0081.00823,400
Jun 13, 202480.0083.0080.0080.0080.00296,500
Jun 12, 202480.0082.0080.0080.0080.00460,700
Jun 11, 202474.0082.0074.0081.0081.00341,700
Jun 10, 202473.0081.0073.0081.0081.00573,800
Jun 7, 202473.0081.0073.0080.0080.00310,600
Jun 6, 202473.0082.0073.0080.0080.00350,700
Jun 5, 202474.0083.0074.0081.0081.001,195,800
Jun 4, 202487.0098.0080.0081.0081.0018,575,700
Jun 3, 202485.0085.0082.0082.0082.00682,200
May 31, 202485.0086.0083.0084.0084.00504,600
May 30, 202488.0088.0083.0085.0085.00665,200
May 29, 202491.0091.0085.0085.0085.00419,900
May 28, 202490.0090.0085.0085.0085.00237,400
May 27, 202498.0098.0082.0085.0085.001,432,200
May 22, 202491.0092.0088.0088.0088.002,955,800
May 21, 202484.0094.0084.0091.0091.002,519,100
May 20, 202486.0095.0086.0092.0092.005,847,700
May 17, 202484.0090.0082.0086.0086.003,116,300
May 16, 202481.0094.0081.0087.0087.004,503,600
May 15, 202495.0097.0090.0090.0090.005,797,000
May 14, 202470.00100.0070.0095.0095.0032,494,500
May 13, 202480.0080.0075.0077.0077.00532,000
May 8, 202480.0084.0079.0079.0079.00428,000
May 7, 202474.0086.0074.0080.0080.002,226,400
May 6, 202481.0081.0074.0074.0074.00437,400
May 3, 202483.0083.0079.0081.0081.00813,400
May 2, 202491.0097.0081.0082.0082.001,328,100
Apr 30, 202485.0090.0085.0085.0085.00457,500
Apr 29, 202486.0087.0084.0085.0085.00391,200
Apr 26, 202487.0087.0084.0084.0084.00396,800
Apr 25, 202486.0091.0084.0085.0085.00786,300
Apr 24, 202487.0099.0086.0086.0086.001,914,800
Apr 23, 202486.0088.0085.0087.0087.00335,800
Apr 22, 202488.0090.0085.0086.0086.00796,000
Apr 19, 202490.0092.0087.0088.0088.00318,100
Apr 18, 202493.0095.0090.0090.0090.00340,100
Apr 17, 202488.0095.0088.0090.0090.00388,000
Apr 16, 202493.0093.0089.0090.0090.00700,100
Apr 5, 202496.0098.0090.0093.0093.002,479,700
Apr 4, 202477.00104.0077.0094.0094.008,411,200
Apr 3, 202476.0088.0076.0085.0085.001,052,800
Apr 2, 202480.0089.0080.0084.0084.001,609,700
Apr 1, 202497.00100.0085.0087.0087.003,536,300
Mar 28, 2024102.00103.0098.0098.0098.001,528,000
Mar 27, 2024103.00104.0099.00102.00102.001,314,500
Mar 26, 2024106.00106.0096.00103.00103.001,053,600
Mar 25, 2024105.00105.00100.00103.00103.002,436,300
Mar 22, 2024100.00107.00100.00105.00105.001,009,700
Mar 21, 2024109.00111.00105.00106.00106.005,448,400
Mar 20, 202498.00109.0098.00107.00107.005,436,200
Mar 19, 202498.00106.0098.00104.00104.002,750,300
Mar 18, 2024100.00108.00100.00104.00104.003,065,300
Mar 15, 2024101.00110.00101.00106.00106.001,418,200
Mar 14, 202496.00109.0096.00109.00109.004,356,600
Mar 13, 2024101.00107.00101.00103.00103.002,177,300
Mar 8, 2024100.00108.00100.00105.00105.002,703,000
Mar 7, 202498.00112.0098.00107.00107.005,090,900
Mar 6, 202497.00108.0097.00105.00105.001,231,400
Mar 5, 202498.00107.0098.00104.00104.001,925,700
Mar 4, 2024100.00109.00100.00107.00107.003,778,400
Mar 1, 2024100.00109.00100.00105.00105.001,413,100
Feb 29, 2024105.00109.00105.00107.00107.002,365,800
Feb 28, 2024105.00108.00105.00106.00106.001,878,900
Feb 27, 2024100.00111.00100.00107.00107.002,622,000
Feb 26, 2024103.00110.00103.00109.00109.006,809,700
Feb 23, 2024100.00110.00100.00106.00106.005,282,800
Feb 22, 2024103.00113.00103.00107.00107.0013,490,100
Feb 21, 2024102.00107.00102.00103.00103.002,802,200
Feb 20, 2024103.00110.00103.00105.00105.0010,524,800
Feb 19, 2024106.00108.00102.00104.00104.004,096,000
Feb 16, 2024103.00116.00100.00106.00106.0033,574,700
Feb 15, 2024124.00124.0090.00102.00102.0010,891,300
Feb 13, 2024155.00159.00103.00104.00104.0093,362,600
Feb 12, 2024131.00157.00125.00157.00157.00104,312,300
Feb 7, 2024106.00140.00104.00140.00140.0078,333,700
Feb 6, 2024105.00109.00105.00106.00106.004,150,500
Feb 5, 2024106.00108.00105.00106.00106.004,030,900
Feb 2, 2024108.00110.00107.00108.00108.002,157,300
Feb 1, 2024102.00112.00102.00108.00108.003,601,900
Jan 31, 2024108.00116.00108.00110.00110.008,112,300
Jan 30, 2024126.00127.00115.00116.00116.0054,663,600
Jan 29, 2024122.00127.00115.00117.00117.0013,664,400
Jan 26, 2024116.00147.00116.00122.00122.00141,462,700
Jan 25, 2024102.00114.00102.00114.00114.006,375,200
Jan 24, 2024104.00113.00104.00108.00108.002,205,200
Jan 23, 2024110.00116.00110.00111.00111.005,551,900
Jan 22, 2024116.00124.00115.00116.00116.0011,645,000
Waiting for permission
Allow microphone access to enable voice search

Try again.