PT Prasidha Aneka Niaga Tbk PSDN

IDX · Indonesia · Process Industries

IDR 116.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 116.00	+1.75%	IDR 114.00	IDR 120.00	IDR 112.00	1.40M
2026-09-29	IDR 114.00	+1.79%	IDR 109.00	IDR 122.00	IDR 106.00	2.94M
2026-09-28	IDR 112.00	-9.68%	IDR 118.00	IDR 120.00	IDR 107.00	4.17M
2026-09-25	IDR 124.00	-14.48%	IDR 143.00	IDR 144.00	IDR 124.00	10.88M
2026-09-24	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	3.22M
2026-09-23	IDR 145.00	+3.57%	IDR 140.00	IDR 146.00	IDR 140.00	4.98M
2026-09-22	IDR 140.00	-2.78%	IDR 147.00	IDR 147.00	IDR 137.00	11.75M
2026-09-21	IDR 144.00	+6.67%	IDR 136.00	IDR 157.00	IDR 135.00	41.86M
2026-09-18	IDR 135.00	-0.74%	IDR 139.00	IDR 141.00	IDR 133.00	4.43M
2026-09-17	IDR 136.00	+3.03%	IDR 132.00	IDR 144.00	IDR 132.00	15.42M
2026-09-16	IDR 132.00	-2.94%	IDR 136.00	IDR 142.00	IDR 131.00	6.99M
2026-09-15	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 134.00	1.34M
2026-09-14	IDR 136.00	-3.55%	IDR 140.00	IDR 141.00	IDR 133.00	4.12M
2026-09-11	IDR 141.00	-0.70%	IDR 140.00	IDR 144.00	IDR 137.00	2.31M
2026-09-10	IDR 142.00	-4.05%	IDR 148.00	IDR 149.00	IDR 141.00	12.45M
2026-09-09	IDR 148.00	+6.47%	IDR 139.00	IDR 149.00	IDR 139.00	15.02M
2026-09-08	IDR 139.00	-3.47%	IDR 144.00	IDR 145.00	IDR 138.00	6.39M
2026-09-07	IDR 144.00	+5.11%	IDR 138.00	IDR 147.00	IDR 137.00	22.38M
2026-09-04	IDR 137.00	0.00%	IDR 138.00	IDR 140.00	IDR 137.00	3.78M
2026-09-03	IDR 137.00	+0.74%	IDR 136.00	IDR 141.00	IDR 133.00	7.26M
2026-09-02	IDR 136.00	+0.74%	IDR 135.00	IDR 142.00	IDR 133.00	17.11M
2026-09-01	IDR 135.00	+0.75%	IDR 134.00	IDR 138.00	IDR 132.00	2.25M
2026-08-31	IDR 134.00	0.00%	IDR 134.00	IDR 136.00	IDR 132.00	2.96M
2026-08-28	IDR 134.00	-0.74%	IDR 136.00	IDR 138.00	IDR 133.00	1.33M
2026-08-27	IDR 135.00	+5.47%	IDR 126.00	IDR 140.00	IDR 126.00	7.85M
2026-08-26	IDR 128.00	-6.57%	IDR 139.00	IDR 141.00	IDR 127.00	6.78M
2026-08-25	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-08-24	IDR 137.00	+3.79%	IDR 135.00	IDR 140.00	IDR 132.00	5.24M
2026-08-21	IDR 132.00	0.00%	IDR 132.00	IDR 141.00	IDR 132.00	6.59M
2026-08-20	IDR 132.00	0.00%	IDR 132.00	IDR 134.00	IDR 130.00	1.83M
2026-08-19	IDR 132.00	-0.75%	IDR 132.00	IDR 136.00	IDR 130.00	1.23M
2026-08-18	IDR 133.00	-2.21%	IDR 136.00	IDR 136.00	IDR 132.00	1.64M
2026-08-14	IDR 136.00	+0.74%	IDR 137.00	IDR 139.00	IDR 133.00	3.01M
2026-08-13	IDR 135.00	-3.57%	IDR 142.00	IDR 143.00	IDR 135.00	3.20M
2026-08-12	IDR 140.00	+2.94%	IDR 136.00	IDR 142.00	IDR 135.00	4.52M
2026-08-11	IDR 136.00	-2.86%	IDR 140.00	IDR 141.00	IDR 134.00	3.66M
2026-08-10	IDR 140.00	+2.94%	IDR 137.00	IDR 147.00	IDR 136.00	22.89M
2026-08-07	IDR 136.00	+2.26%	IDR 134.00	IDR 140.00	IDR 132.00	7.74M
2026-08-06	IDR 133.00	-2.21%	IDR 137.00	IDR 140.00	IDR 131.00	6.54M
2026-08-05	IDR 136.00	+5.43%	IDR 132.00	IDR 147.00	IDR 129.00	34.88M
2026-08-04	IDR 129.00	+1.57%	IDR 128.00	IDR 143.00	IDR 125.00	34.42M
2026-08-03	IDR 127.00	-3.05%	IDR 130.00	IDR 130.00	IDR 123.00	12.26M
2026-07-31	IDR 131.00	+10.08%	IDR 125.00	IDR 149.00	IDR 122.00	81.60M
2026-07-30	IDR 119.00	0.00%	IDR 117.00	IDR 121.00	IDR 116.00	3.25M
2026-07-29	IDR 119.00	-1.65%	IDR 121.00	IDR 121.00	IDR 115.00	5.26M
2026-07-28	IDR 121.00	-2.42%	IDR 126.00	IDR 128.00	IDR 118.00	9.99M
2026-07-27	IDR 124.00	+1.64%	IDR 133.00	IDR 160.00	IDR 123.00	105.19M
2026-07-24	IDR 122.00	+5.17%	IDR 114.00	IDR 142.00	IDR 109.00	139.49M
2026-07-23	IDR 116.00	+0.87%	IDR 117.00	IDR 118.00	IDR 115.00	3.85M
2026-07-22	IDR 115.00	-1.71%	IDR 118.00	IDR 119.00	IDR 115.00	3.83M
2026-07-21	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	6.05M
2026-07-20	IDR 120.00	+1.69%	IDR 118.00	IDR 123.00	IDR 116.00	11.09M
2026-07-17	IDR 118.00	-4.07%	IDR 121.00	IDR 121.00	IDR 116.00	15.50M
2026-07-16	IDR 123.00	+12.84%	IDR 109.00	IDR 144.00	IDR 108.00	143.84M
2026-07-15	IDR 109.00	-0.91%	IDR 108.00	IDR 113.00	IDR 108.00	2.27M
2026-07-14	IDR 110.00	-0.90%	IDR 111.00	IDR 114.00	IDR 108.00	1.29M
2026-07-13	IDR 111.00	+1.83%	IDR 109.00	IDR 112.00	IDR 105.00	2.05M
2026-07-10	IDR 109.00	-0.91%	IDR 109.00	IDR 113.00	IDR 109.00	1.19M
2026-07-09	IDR 110.00	-0.90%	IDR 112.00	IDR 115.00	IDR 107.00	2.88M
2026-07-08	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 110.00	3.90M
2026-07-07	IDR 115.00	+6.48%	IDR 109.00	IDR 119.00	IDR 108.00	14.52M
2026-07-06	IDR 108.00	-1.82%	IDR 112.00	IDR 117.00	IDR 107.00	8.54M
2026-07-03	IDR 110.00	+10.00%	IDR 101.00	IDR 124.00	IDR 100.00	45.92M
2026-07-02	IDR 100.00	-2.91%	IDR 104.00	IDR 104.00	IDR 100.00	1.60M
2026-07-01	IDR 103.00	+7.29%	IDR 97.00	IDR 108.00	IDR 94.00	4.93M
2026-06-30	IDR 96.00	-6.80%	IDR 104.00	IDR 104.00	IDR 96.00	1.92M
2026-06-29	IDR 103.00	-3.74%	IDR 106.00	IDR 109.00	IDR 103.00	1.48M
2026-06-26	IDR 107.00	-1.83%	IDR 108.00	IDR 108.00	IDR 103.00	2.00M
2026-06-25	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 105.00	1.50M
2026-06-24	IDR 108.00	-5.26%	IDR 114.00	IDR 116.00	IDR 105.00	4.35M
2026-06-23	IDR 114.00	-0.87%	IDR 115.00	IDR 119.00	IDR 112.00	4.72M
2026-06-22	IDR 115.00	-2.54%	IDR 118.00	IDR 120.00	IDR 113.00	2.49M
2026-06-19	IDR 118.00	-0.84%	IDR 119.00	IDR 121.00	IDR 115.00	3.05M
2026-06-18	IDR 119.00	-3.25%	IDR 124.00	IDR 125.00	IDR 117.00	3.39M
2026-06-17	IDR 123.00	+1.65%	IDR 122.00	IDR 125.00	IDR 119.00	5.68M
2026-06-15	IDR 121.00	+5.22%	IDR 116.00	IDR 124.00	IDR 114.00	9.76M
2026-06-12	IDR 115.00	+1.77%	IDR 112.00	IDR 126.00	IDR 111.00	16.95M
2026-06-11	IDR 113.00	-0.88%	IDR 115.00	IDR 117.00	IDR 110.00	4.36M
2026-06-10	IDR 114.00	+0.88%	IDR 112.00	IDR 122.00	IDR 110.00	11.89M
2026-06-09	IDR 113.00	-8.13%	IDR 113.00	IDR 121.00	IDR 109.00	25.58M
2026-06-08	IDR 123.00	+20.59%	IDR 102.00	IDR 127.00	IDR 91.00	51.04M
2026-06-05	IDR 102.00	-9.73%	IDR 113.00	IDR 116.00	IDR 101.00	3.88M
2026-06-04	IDR 113.00	+0.89%	IDR 112.00	IDR 119.00	IDR 103.00	4.84M
2026-06-03	IDR 112.00	-12.50%	IDR 128.00	IDR 128.00	IDR 112.00	3.97M
2026-06-02	IDR 128.00	-0.78%	IDR 130.00	IDR 133.00	IDR 126.00	2.79M
2026-05-29	IDR 129.00	0.00%	IDR 129.00	IDR 134.00	IDR 126.00	3.03M
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-5.84%	IDR 137.00	IDR 143.00	IDR 129.00	10.62M
2026-05-25	IDR 137.00	+6.20%	IDR 132.00	IDR 154.00	IDR 131.00	14.93M

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
2026-09-30	IDR 116.00	+1.75%	IDR 114.00	IDR 120.00	IDR 112.00	1.40M
2026-09-29	IDR 114.00	+1.79%	IDR 109.00	IDR 122.00	IDR 106.00	2.94M
2026-09-28	IDR 112.00	-9.68%	IDR 118.00	IDR 120.00	IDR 107.00	4.17M
2026-09-25	IDR 124.00	-14.48%	IDR 143.00	IDR 144.00	IDR 124.00	10.88M
2026-09-24	IDR 145.00	0.00%	IDR 145.00	IDR 146.00	IDR 143.00	3.22M
2026-09-23	IDR 145.00	+3.57%	IDR 140.00	IDR 146.00	IDR 140.00	4.98M
2026-09-22	IDR 140.00	-2.78%	IDR 147.00	IDR 147.00	IDR 137.00	11.75M
2026-09-21	IDR 144.00	+6.67%	IDR 136.00	IDR 157.00	IDR 135.00	41.86M
2026-09-18	IDR 135.00	-0.74%	IDR 139.00	IDR 141.00	IDR 133.00	4.43M
2026-09-17	IDR 136.00	+3.03%	IDR 132.00	IDR 144.00	IDR 132.00	15.42M
2026-09-16	IDR 132.00	-2.94%	IDR 136.00	IDR 142.00	IDR 131.00	6.99M
2026-09-15	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 134.00	1.34M
2026-09-14	IDR 136.00	-3.55%	IDR 140.00	IDR 141.00	IDR 133.00	4.12M
2026-09-11	IDR 141.00	-0.70%	IDR 140.00	IDR 144.00	IDR 137.00	2.31M
2026-09-10	IDR 142.00	-4.05%	IDR 148.00	IDR 149.00	IDR 141.00	12.45M
2026-09-09	IDR 148.00	+6.47%	IDR 139.00	IDR 149.00	IDR 139.00	15.02M
2026-09-08	IDR 139.00	-3.47%	IDR 144.00	IDR 145.00	IDR 138.00	6.39M
2026-09-07	IDR 144.00	+5.11%	IDR 138.00	IDR 147.00	IDR 137.00	22.38M
2026-09-04	IDR 137.00	0.00%	IDR 138.00	IDR 140.00	IDR 137.00	3.78M
2026-09-03	IDR 137.00	+0.74%	IDR 136.00	IDR 141.00	IDR 133.00	7.26M
2026-09-02	IDR 136.00	+0.74%	IDR 135.00	IDR 142.00	IDR 133.00	17.11M
2026-09-01	IDR 135.00	+0.75%	IDR 134.00	IDR 138.00	IDR 132.00	2.25M
2026-08-31	IDR 134.00	0.00%	IDR 134.00	IDR 136.00	IDR 132.00	2.96M
2026-08-28	IDR 134.00	-0.74%	IDR 136.00	IDR 138.00	IDR 133.00	1.33M
2026-08-27	IDR 135.00	+5.47%	IDR 126.00	IDR 140.00	IDR 126.00	7.85M
2026-08-26	IDR 128.00	-6.57%	IDR 139.00	IDR 141.00	IDR 127.00	6.78M
2026-08-25	IDR 137.00	0.00%	IDR 137.00	IDR 137.00	IDR 137.00	0
2026-08-24	IDR 137.00	+3.79%	IDR 135.00	IDR 140.00	IDR 132.00	5.24M
2026-08-21	IDR 132.00	0.00%	IDR 132.00	IDR 141.00	IDR 132.00	6.59M
2026-08-20	IDR 132.00	0.00%	IDR 132.00	IDR 134.00	IDR 130.00	1.83M
2026-08-19	IDR 132.00	-0.75%	IDR 132.00	IDR 136.00	IDR 130.00	1.23M
2026-08-18	IDR 133.00	-2.21%	IDR 136.00	IDR 136.00	IDR 132.00	1.64M
2026-08-14	IDR 136.00	+0.74%	IDR 137.00	IDR 139.00	IDR 133.00	3.01M
2026-08-13	IDR 135.00	-3.57%	IDR 142.00	IDR 143.00	IDR 135.00	3.20M
2026-08-12	IDR 140.00	+2.94%	IDR 136.00	IDR 142.00	IDR 135.00	4.52M
2026-08-11	IDR 136.00	-2.86%	IDR 140.00	IDR 141.00	IDR 134.00	3.66M
2026-08-10	IDR 140.00	+2.94%	IDR 137.00	IDR 147.00	IDR 136.00	22.89M
2026-08-07	IDR 136.00	+2.26%	IDR 134.00	IDR 140.00	IDR 132.00	7.74M
2026-08-06	IDR 133.00	-2.21%	IDR 137.00	IDR 140.00	IDR 131.00	6.54M
2026-08-05	IDR 136.00	+5.43%	IDR 132.00	IDR 147.00	IDR 129.00	34.88M
2026-08-04	IDR 129.00	+1.57%	IDR 128.00	IDR 143.00	IDR 125.00	34.42M
2026-08-03	IDR 127.00	-3.05%	IDR 130.00	IDR 130.00	IDR 123.00	12.26M
2026-07-31	IDR 131.00	+10.08%	IDR 125.00	IDR 149.00	IDR 122.00	81.60M
2026-07-30	IDR 119.00	0.00%	IDR 117.00	IDR 121.00	IDR 116.00	3.25M
2026-07-29	IDR 119.00	-1.65%	IDR 121.00	IDR 121.00	IDR 115.00	5.26M
2026-07-28	IDR 121.00	-2.42%	IDR 126.00	IDR 128.00	IDR 118.00	9.99M
2026-07-27	IDR 124.00	+1.64%	IDR 133.00	IDR 160.00	IDR 123.00	105.19M
2026-07-24	IDR 122.00	+5.17%	IDR 114.00	IDR 142.00	IDR 109.00	139.49M
2026-07-23	IDR 116.00	+0.87%	IDR 117.00	IDR 118.00	IDR 115.00	3.85M
2026-07-22	IDR 115.00	-1.71%	IDR 118.00	IDR 119.00	IDR 115.00	3.83M
2026-07-21	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 116.00	6.05M
2026-07-20	IDR 120.00	+1.69%	IDR 118.00	IDR 123.00	IDR 116.00	11.09M
2026-07-17	IDR 118.00	-4.07%	IDR 121.00	IDR 121.00	IDR 116.00	15.50M
2026-07-16	IDR 123.00	+12.84%	IDR 109.00	IDR 144.00	IDR 108.00	143.84M
2026-07-15	IDR 109.00	-0.91%	IDR 108.00	IDR 113.00	IDR 108.00	2.27M
2026-07-14	IDR 110.00	-0.90%	IDR 111.00	IDR 114.00	IDR 108.00	1.29M
2026-07-13	IDR 111.00	+1.83%	IDR 109.00	IDR 112.00	IDR 105.00	2.05M
2026-07-10	IDR 109.00	-0.91%	IDR 109.00	IDR 113.00	IDR 109.00	1.19M
2026-07-09	IDR 110.00	-0.90%	IDR 112.00	IDR 115.00	IDR 107.00	2.88M
2026-07-08	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 110.00	3.90M
2026-07-07	IDR 115.00	+6.48%	IDR 109.00	IDR 119.00	IDR 108.00	14.52M
2026-07-06	IDR 108.00	-1.82%	IDR 112.00	IDR 117.00	IDR 107.00	8.54M
2026-07-03	IDR 110.00	+10.00%	IDR 101.00	IDR 124.00	IDR 100.00	45.92M
2026-07-02	IDR 100.00	-2.91%	IDR 104.00	IDR 104.00	IDR 100.00	1.60M
2026-07-01	IDR 103.00	+7.29%	IDR 97.00	IDR 108.00	IDR 94.00	4.93M
2026-06-30	IDR 96.00	-6.80%	IDR 104.00	IDR 104.00	IDR 96.00	1.92M
2026-06-29	IDR 103.00	-3.74%	IDR 106.00	IDR 109.00	IDR 103.00	1.48M
2026-06-26	IDR 107.00	-1.83%	IDR 108.00	IDR 108.00	IDR 103.00	2.00M
2026-06-25	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 105.00	1.50M
2026-06-24	IDR 108.00	-5.26%	IDR 114.00	IDR 116.00	IDR 105.00	4.35M
2026-06-23	IDR 114.00	-0.87%	IDR 115.00	IDR 119.00	IDR 112.00	4.72M
2026-06-22	IDR 115.00	-2.54%	IDR 118.00	IDR 120.00	IDR 113.00	2.49M
2026-06-19	IDR 118.00	-0.84%	IDR 119.00	IDR 121.00	IDR 115.00	3.05M
2026-06-18	IDR 119.00	-3.25%	IDR 124.00	IDR 125.00	IDR 117.00	3.39M
2026-06-17	IDR 123.00	+1.65%	IDR 122.00	IDR 125.00	IDR 119.00	5.68M
2026-06-15	IDR 121.00	+5.22%	IDR 116.00	IDR 124.00	IDR 114.00	9.76M
2026-06-12	IDR 115.00	+1.77%	IDR 112.00	IDR 126.00	IDR 111.00	16.95M
2026-06-11	IDR 113.00	-0.88%	IDR 115.00	IDR 117.00	IDR 110.00	4.36M
2026-06-10	IDR 114.00	+0.88%	IDR 112.00	IDR 122.00	IDR 110.00	11.89M
2026-06-09	IDR 113.00	-8.13%	IDR 113.00	IDR 121.00	IDR 109.00	25.58M
2026-06-08	IDR 123.00	+20.59%	IDR 102.00	IDR 127.00	IDR 91.00	51.04M
2026-06-05	IDR 102.00	-9.73%	IDR 113.00	IDR 116.00	IDR 101.00	3.88M
2026-06-04	IDR 113.00	+0.89%	IDR 112.00	IDR 119.00	IDR 103.00	4.84M
2026-06-03	IDR 112.00	-12.50%	IDR 128.00	IDR 128.00	IDR 112.00	3.97M
2026-06-02	IDR 128.00	-0.78%	IDR 130.00	IDR 133.00	IDR 126.00	2.79M
2026-05-29	IDR 129.00	0.00%	IDR 129.00	IDR 134.00	IDR 126.00	3.03M
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-5.84%	IDR 137.00	IDR 143.00	IDR 129.00	10.62M
2026-05-25	IDR 137.00	+6.20%	IDR 132.00	IDR 154.00	IDR 131.00	14.93M