PT Pudjiadi & Sons Tbk PNSE

IDX · Indonesia · Consumer Services

IDR 446.00-6.00 (-1.33%)

Market closed· Oct 2, 2026, 7:44 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 446.00	-1.33%	IDR 452.00	IDR 468.00	IDR 422.00	21.30K
2026-10-01	IDR 452.00	0.00%	IDR 454.00	IDR 478.00	IDR 436.00	23.20K
2026-09-30	IDR 452.00	-2.16%	IDR 480.00	IDR 480.00	IDR 428.00	20.40K
2026-09-29	IDR 462.00	-3.75%	IDR 456.00	IDR 464.00	IDR 450.00	18.30K
2026-09-28	IDR 480.00	0.00%	IDR 468.00	IDR 480.00	IDR 468.00	1.30K
2026-09-25	IDR 480.00	-0.41%	IDR 480.00	IDR 480.00	IDR 470.00	1.10K
2026-09-24	IDR 482.00	-1.23%	IDR 486.00	IDR 486.00	IDR 482.00	200
2026-09-23	IDR 488.00	+1.67%	IDR 486.00	IDR 488.00	IDR 486.00	200
2026-09-22	IDR 480.00	-0.41%	IDR 484.00	IDR 486.00	IDR 480.00	600
2026-09-21	IDR 482.00	-1.23%	IDR 486.00	IDR 488.00	IDR 470.00	5.50K
2026-09-18	IDR 488.00	-0.81%	IDR 474.00	IDR 488.00	IDR 464.00	85.90K
2026-09-17	IDR 492.00	-1.60%	IDR 500.00	IDR 500.00	IDR 466.00	32.10K
2026-09-16	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 496.00	14.00K
2026-09-15	IDR 498.00	+0.40%	IDR 486.00	IDR 498.00	IDR 478.00	16.90K
2026-09-14	IDR 496.00	-0.40%	IDR 498.00	IDR 530.00	IDR 466.00	187.20K
2026-09-11	IDR 498.00	-0.40%	IDR 484.00	IDR 500.00	IDR 484.00	4.10K
2026-09-10	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 482.00	6.00K
2026-09-09	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 486.00	6.50K
2026-09-08	IDR 498.00	+0.40%	IDR 488.00	IDR 500.00	IDR 488.00	22.30K
2026-09-07	IDR 496.00	0.00%	IDR 500.00	IDR 505.00	IDR 484.00	11.70K
2026-09-04	IDR 496.00	-0.80%	IDR 505.00	IDR 505.00	IDR 488.00	9.20K
2026-09-03	IDR 500.00	+0.81%	IDR 486.00	IDR 500.00	IDR 486.00	8.70K
2026-09-02	IDR 496.00	0.00%	IDR 500.00	IDR 500.00	IDR 484.00	8.00K
2026-09-01	IDR 496.00	+1.64%	IDR 498.00	IDR 498.00	IDR 488.00	900
2026-08-31	IDR 488.00	-3.37%	IDR 505.00	IDR 505.00	IDR 486.00	13.40K
2026-08-28	IDR 505.00	+1.41%	IDR 505.00	IDR 505.00	IDR 488.00	1.30K
2026-08-27	IDR 498.00	0.00%	IDR 490.00	IDR 505.00	IDR 486.00	3.30K
2026-08-26	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 486.00	23.00K
2026-08-25	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-08-24	IDR 505.00	-0.98%	IDR 525.00	IDR 525.00	IDR 486.00	5.30K
2026-08-21	IDR 510.00	+2.00%	IDR 535.00	IDR 535.00	IDR 482.00	459.00K
2026-08-20	IDR 500.00	+2.04%	IDR 490.00	IDR 520.00	IDR 490.00	93.90K
2026-08-19	IDR 490.00	+0.41%	IDR 492.00	IDR 492.00	IDR 486.00	600
2026-08-18	IDR 488.00	-2.01%	IDR 484.00	IDR 498.00	IDR 484.00	6.20K
2026-08-14	IDR 498.00	+2.47%	IDR 492.00	IDR 498.00	IDR 482.00	700
2026-08-13	IDR 486.00	+1.25%	IDR 492.00	IDR 505.00	IDR 476.00	13.50K
2026-08-12	IDR 480.00	0.00%	IDR 482.00	IDR 498.00	IDR 478.00	58.00K
2026-08-11	IDR 480.00	-1.23%	IDR 482.00	IDR 496.00	IDR 470.00	16.20K
2026-08-10	IDR 486.00	-1.62%	IDR 494.00	IDR 535.00	IDR 478.00	106.10K
2026-08-07	IDR 494.00	-0.80%	IDR 494.00	IDR 494.00	IDR 488.00	800
2026-08-06	IDR 498.00	+2.05%	IDR 498.00	IDR 498.00	IDR 486.00	3.40K
2026-08-05	IDR 488.00	0.00%	IDR 480.00	IDR 498.00	IDR 476.00	64.60K
2026-08-04	IDR 488.00	-0.41%	IDR 486.00	IDR 488.00	IDR 486.00	700
2026-08-03	IDR 490.00	0.00%	IDR 498.00	IDR 498.00	IDR 470.00	14.40K
2026-07-31	IDR 490.00	-0.81%	IDR 498.00	IDR 498.00	IDR 484.00	700
2026-07-30	IDR 494.00	+0.41%	IDR 498.00	IDR 498.00	IDR 486.00	900
2026-07-29	IDR 492.00	-1.20%	IDR 505.00	IDR 505.00	IDR 480.00	18.30K
2026-07-28	IDR 498.00	+1.63%	IDR 505.00	IDR 510.00	IDR 482.00	6.70K
2026-07-27	IDR 490.00	-1.61%	IDR 490.00	IDR 515.00	IDR 466.00	23.20K
2026-07-24	IDR 498.00	-0.40%	IDR 494.00	IDR 498.00	IDR 482.00	10.30K
2026-07-23	IDR 500.00	+2.04%	IDR 510.00	IDR 510.00	IDR 482.00	2.10K
2026-07-22	IDR 490.00	-2.00%	IDR 505.00	IDR 550.00	IDR 482.00	18.70K
2026-07-21	IDR 500.00	+2.04%	IDR 505.00	IDR 505.00	IDR 492.00	6.90K
2026-07-20	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 488.00	1.20K
2026-07-17	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 500.00	200
2026-07-16	IDR 500.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	7.50K
2026-07-15	IDR 500.00	0.00%	IDR 525.00	IDR 525.00	IDR 488.00	9.90K
2026-07-14	IDR 500.00	0.00%	IDR 500.00	IDR 510.00	IDR 480.00	10.90K
2026-07-13	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 500.00	1.40K
2026-07-10	IDR 500.00	-0.99%	IDR 500.00	IDR 500.00	IDR 500.00	12.80K
2026-07-09	IDR 505.00	-0.98%	IDR 500.00	IDR 530.00	IDR 492.00	6.30K
2026-07-08	IDR 510.00	-2.86%	IDR 500.00	IDR 515.00	IDR 500.00	25.30K
2026-07-07	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 500.00	14.20K
2026-07-06	IDR 525.00	+0.96%	IDR 510.00	IDR 525.00	IDR 510.00	700
2026-07-03	IDR 520.00	+0.97%	IDR 525.00	IDR 525.00	IDR 505.00	2.90K
2026-07-02	IDR 515.00	+1.98%	IDR 535.00	IDR 535.00	IDR 492.00	3.10K
2026-07-01	IDR 505.00	-0.98%	IDR 505.00	IDR 510.00	IDR 492.00	5.60K
2026-06-30	IDR 510.00	+2.00%	IDR 540.00	IDR 545.00	IDR 510.00	6.50K
2026-06-29	IDR 500.00	-4.76%	IDR 500.00	IDR 550.00	IDR 490.00	4.10K
2026-06-26	IDR 525.00	-1.87%	IDR 550.00	IDR 565.00	IDR 490.00	22.00K
2026-06-25	IDR 535.00	-3.60%	IDR 505.00	IDR 555.00	IDR 505.00	20.30K
2026-06-24	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 555.00	0
2026-06-23	IDR 555.00	+1.83%	IDR 540.00	IDR 570.00	IDR 510.00	7.90K
2026-06-22	IDR 545.00	-6.03%	IDR 580.00	IDR 600.00	IDR 500.00	42.40K
2026-06-19	IDR 580.00	+4.50%	IDR 590.00	IDR 620.00	IDR 540.00	4.60K
2026-06-18	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 530.00	1.90K
2026-06-17	IDR 560.00	+0.90%	IDR 670.00	IDR 670.00	IDR 550.00	14.50K
2026-06-15	IDR 555.00	+1.83%	IDR 545.00	IDR 595.00	IDR 545.00	8.30K
2026-06-12	IDR 545.00	+5.83%	IDR 530.00	IDR 570.00	IDR 480.00	54.90K
2026-06-11	IDR 515.00	-1.90%	IDR 560.00	IDR 560.00	IDR 482.00	5.60K
2026-06-10	IDR 525.00	+5.00%	IDR 482.00	IDR 525.00	IDR 480.00	14.20K
2026-06-09	IDR 500.00	0.00%	IDR 492.00	IDR 555.00	IDR 436.00	26.00K
2026-06-08	IDR 500.00	-4.76%	IDR 520.00	IDR 520.00	IDR 492.00	20.70K
2026-06-05	IDR 525.00	+0.96%	IDR 590.00	IDR 610.00	IDR 510.00	43.40K
2026-06-04	IDR 520.00	-6.31%	IDR 580.00	IDR 580.00	IDR 505.00	16.80K
2026-06-03	IDR 555.00	+0.91%	IDR 600.00	IDR 640.00	IDR 515.00	93.80K
2026-06-02	IDR 550.00	+6.80%	IDR 515.00	IDR 610.00	IDR 510.00	69.40K
2026-05-29	IDR 515.00	0.00%	IDR 510.00	IDR 630.00	IDR 505.00	55.50K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 446.00	-1.33%	IDR 452.00	IDR 468.00	IDR 422.00	21.30K
2026-10-01	IDR 452.00	0.00%	IDR 454.00	IDR 478.00	IDR 436.00	23.20K
2026-09-30	IDR 452.00	-2.16%	IDR 480.00	IDR 480.00	IDR 428.00	20.40K
2026-09-29	IDR 462.00	-3.75%	IDR 456.00	IDR 464.00	IDR 450.00	18.30K
2026-09-28	IDR 480.00	0.00%	IDR 468.00	IDR 480.00	IDR 468.00	1.30K
2026-09-25	IDR 480.00	-0.41%	IDR 480.00	IDR 480.00	IDR 470.00	1.10K
2026-09-24	IDR 482.00	-1.23%	IDR 486.00	IDR 486.00	IDR 482.00	200
2026-09-23	IDR 488.00	+1.67%	IDR 486.00	IDR 488.00	IDR 486.00	200
2026-09-22	IDR 480.00	-0.41%	IDR 484.00	IDR 486.00	IDR 480.00	600
2026-09-21	IDR 482.00	-1.23%	IDR 486.00	IDR 488.00	IDR 470.00	5.50K
2026-09-18	IDR 488.00	-0.81%	IDR 474.00	IDR 488.00	IDR 464.00	85.90K
2026-09-17	IDR 492.00	-1.60%	IDR 500.00	IDR 500.00	IDR 466.00	32.10K
2026-09-16	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 496.00	14.00K
2026-09-15	IDR 498.00	+0.40%	IDR 486.00	IDR 498.00	IDR 478.00	16.90K
2026-09-14	IDR 496.00	-0.40%	IDR 498.00	IDR 530.00	IDR 466.00	187.20K
2026-09-11	IDR 498.00	-0.40%	IDR 484.00	IDR 500.00	IDR 484.00	4.10K
2026-09-10	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 482.00	6.00K
2026-09-09	IDR 500.00	+0.40%	IDR 500.00	IDR 500.00	IDR 486.00	6.50K
2026-09-08	IDR 498.00	+0.40%	IDR 488.00	IDR 500.00	IDR 488.00	22.30K
2026-09-07	IDR 496.00	0.00%	IDR 500.00	IDR 505.00	IDR 484.00	11.70K
2026-09-04	IDR 496.00	-0.80%	IDR 505.00	IDR 505.00	IDR 488.00	9.20K
2026-09-03	IDR 500.00	+0.81%	IDR 486.00	IDR 500.00	IDR 486.00	8.70K
2026-09-02	IDR 496.00	0.00%	IDR 500.00	IDR 500.00	IDR 484.00	8.00K
2026-09-01	IDR 496.00	+1.64%	IDR 498.00	IDR 498.00	IDR 488.00	900
2026-08-31	IDR 488.00	-3.37%	IDR 505.00	IDR 505.00	IDR 486.00	13.40K
2026-08-28	IDR 505.00	+1.41%	IDR 505.00	IDR 505.00	IDR 488.00	1.30K
2026-08-27	IDR 498.00	0.00%	IDR 490.00	IDR 505.00	IDR 486.00	3.30K
2026-08-26	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 486.00	23.00K
2026-08-25	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-08-24	IDR 505.00	-0.98%	IDR 525.00	IDR 525.00	IDR 486.00	5.30K
2026-08-21	IDR 510.00	+2.00%	IDR 535.00	IDR 535.00	IDR 482.00	459.00K
2026-08-20	IDR 500.00	+2.04%	IDR 490.00	IDR 520.00	IDR 490.00	93.90K
2026-08-19	IDR 490.00	+0.41%	IDR 492.00	IDR 492.00	IDR 486.00	600
2026-08-18	IDR 488.00	-2.01%	IDR 484.00	IDR 498.00	IDR 484.00	6.20K
2026-08-14	IDR 498.00	+2.47%	IDR 492.00	IDR 498.00	IDR 482.00	700
2026-08-13	IDR 486.00	+1.25%	IDR 492.00	IDR 505.00	IDR 476.00	13.50K
2026-08-12	IDR 480.00	0.00%	IDR 482.00	IDR 498.00	IDR 478.00	58.00K
2026-08-11	IDR 480.00	-1.23%	IDR 482.00	IDR 496.00	IDR 470.00	16.20K
2026-08-10	IDR 486.00	-1.62%	IDR 494.00	IDR 535.00	IDR 478.00	106.10K
2026-08-07	IDR 494.00	-0.80%	IDR 494.00	IDR 494.00	IDR 488.00	800
2026-08-06	IDR 498.00	+2.05%	IDR 498.00	IDR 498.00	IDR 486.00	3.40K
2026-08-05	IDR 488.00	0.00%	IDR 480.00	IDR 498.00	IDR 476.00	64.60K
2026-08-04	IDR 488.00	-0.41%	IDR 486.00	IDR 488.00	IDR 486.00	700
2026-08-03	IDR 490.00	0.00%	IDR 498.00	IDR 498.00	IDR 470.00	14.40K
2026-07-31	IDR 490.00	-0.81%	IDR 498.00	IDR 498.00	IDR 484.00	700
2026-07-30	IDR 494.00	+0.41%	IDR 498.00	IDR 498.00	IDR 486.00	900
2026-07-29	IDR 492.00	-1.20%	IDR 505.00	IDR 505.00	IDR 480.00	18.30K
2026-07-28	IDR 498.00	+1.63%	IDR 505.00	IDR 510.00	IDR 482.00	6.70K
2026-07-27	IDR 490.00	-1.61%	IDR 490.00	IDR 515.00	IDR 466.00	23.20K
2026-07-24	IDR 498.00	-0.40%	IDR 494.00	IDR 498.00	IDR 482.00	10.30K
2026-07-23	IDR 500.00	+2.04%	IDR 510.00	IDR 510.00	IDR 482.00	2.10K
2026-07-22	IDR 490.00	-2.00%	IDR 505.00	IDR 550.00	IDR 482.00	18.70K
2026-07-21	IDR 500.00	+2.04%	IDR 505.00	IDR 505.00	IDR 492.00	6.90K
2026-07-20	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 488.00	1.20K
2026-07-17	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 500.00	200
2026-07-16	IDR 500.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	7.50K
2026-07-15	IDR 500.00	0.00%	IDR 525.00	IDR 525.00	IDR 488.00	9.90K
2026-07-14	IDR 500.00	0.00%	IDR 500.00	IDR 510.00	IDR 480.00	10.90K
2026-07-13	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 500.00	1.40K
2026-07-10	IDR 500.00	-0.99%	IDR 500.00	IDR 500.00	IDR 500.00	12.80K
2026-07-09	IDR 505.00	-0.98%	IDR 500.00	IDR 530.00	IDR 492.00	6.30K
2026-07-08	IDR 510.00	-2.86%	IDR 500.00	IDR 515.00	IDR 500.00	25.30K
2026-07-07	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 500.00	14.20K
2026-07-06	IDR 525.00	+0.96%	IDR 510.00	IDR 525.00	IDR 510.00	700
2026-07-03	IDR 520.00	+0.97%	IDR 525.00	IDR 525.00	IDR 505.00	2.90K
2026-07-02	IDR 515.00	+1.98%	IDR 535.00	IDR 535.00	IDR 492.00	3.10K
2026-07-01	IDR 505.00	-0.98%	IDR 505.00	IDR 510.00	IDR 492.00	5.60K
2026-06-30	IDR 510.00	+2.00%	IDR 540.00	IDR 545.00	IDR 510.00	6.50K
2026-06-29	IDR 500.00	-4.76%	IDR 500.00	IDR 550.00	IDR 490.00	4.10K
2026-06-26	IDR 525.00	-1.87%	IDR 550.00	IDR 565.00	IDR 490.00	22.00K
2026-06-25	IDR 535.00	-3.60%	IDR 505.00	IDR 555.00	IDR 505.00	20.30K
2026-06-24	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 555.00	0
2026-06-23	IDR 555.00	+1.83%	IDR 540.00	IDR 570.00	IDR 510.00	7.90K
2026-06-22	IDR 545.00	-6.03%	IDR 580.00	IDR 600.00	IDR 500.00	42.40K
2026-06-19	IDR 580.00	+4.50%	IDR 590.00	IDR 620.00	IDR 540.00	4.60K
2026-06-18	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 530.00	1.90K
2026-06-17	IDR 560.00	+0.90%	IDR 670.00	IDR 670.00	IDR 550.00	14.50K
2026-06-15	IDR 555.00	+1.83%	IDR 545.00	IDR 595.00	IDR 545.00	8.30K
2026-06-12	IDR 545.00	+5.83%	IDR 530.00	IDR 570.00	IDR 480.00	54.90K
2026-06-11	IDR 515.00	-1.90%	IDR 560.00	IDR 560.00	IDR 482.00	5.60K
2026-06-10	IDR 525.00	+5.00%	IDR 482.00	IDR 525.00	IDR 480.00	14.20K
2026-06-09	IDR 500.00	0.00%	IDR 492.00	IDR 555.00	IDR 436.00	26.00K
2026-06-08	IDR 500.00	-4.76%	IDR 520.00	IDR 520.00	IDR 492.00	20.70K
2026-06-05	IDR 525.00	+0.96%	IDR 590.00	IDR 610.00	IDR 510.00	43.40K
2026-06-04	IDR 520.00	-6.31%	IDR 580.00	IDR 580.00	IDR 505.00	16.80K
2026-06-03	IDR 555.00	+0.91%	IDR 600.00	IDR 640.00	IDR 515.00	93.80K
2026-06-02	IDR 550.00	+6.80%	IDR 515.00	IDR 610.00	IDR 510.00	69.40K
2026-05-29	IDR 515.00	0.00%	IDR 510.00	IDR 630.00	IDR 505.00	55.50K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0