PT Prasidha Aneka Niaga Tbk (IDX:PSDN)
Indonesia
· Delayed Price · Currency is IDR 194.00
+6.00 (3.19%)
Apr 29, 2026, 4:10 PM WIB
IDX:PSDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 185.00 | 204.00 | 178.00 | 199.00 | - | 5.85% | 27,085,900 |
| Apr 28, 2026 | 212.00 | 248.00 | 185.00 | 188.00 | 188.00 | -11.32% | 237,801,800 |
| Apr 27, 2026 | 236.00 | 260.00 | 202.00 | 212.00 | 212.00 | 6.53% | 514,190,800 |
| Apr 24, 2026 | 147.00 | 199.00 | 139.00 | 199.00 | 199.00 | 34.46% | 325,208,700 |
| Apr 23, 2026 | 158.00 | 159.00 | 146.00 | 148.00 | 148.00 | -6.33% | 11,309,200 |
| Apr 22, 2026 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | -2.47% | 13,967,100 |
| Apr 21, 2026 | 157.00 | 172.00 | 157.00 | 162.00 | 162.00 | 3.85% | 54,601,700 |
| Apr 20, 2026 | 163.00 | 166.00 | 155.00 | 156.00 | 156.00 | -4.29% | 21,229,400 |
| Apr 17, 2026 | 163.00 | 178.00 | 163.00 | 163.00 | 163.00 | -14.66% | 117,838,300 |
| Apr 16, 2026 | 191.00 | 196.00 | 191.00 | 191.00 | 191.00 | -14.73% | 45,602,200 |
| Apr 15, 2026 | 170.00 | 224.00 | 166.00 | 224.00 | 224.00 | 34.13% | 303,736,800 |
| Apr 14, 2026 | 160.00 | 199.00 | 151.00 | 167.00 | 167.00 | 7.05% | 244,489,000 |
| Apr 13, 2026 | 120.00 | 161.00 | 118.00 | 156.00 | 156.00 | 30.00% | 178,120,000 |
| Apr 10, 2026 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | - | 11,178,400 |
| Apr 9, 2026 | 122.00 | 129.00 | 117.00 | 120.00 | 120.00 | -0.83% | 35,082,200 |
| Apr 8, 2026 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2.54% | 3,931,100 |
| Apr 7, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 0.85% | 5,732,300 |
| Apr 6, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | -0.85% | 6,352,000 |
| Apr 2, 2026 | 130.00 | 131.00 | 117.00 | 118.00 | 118.00 | -9.23% | 14,263,300 |
| Apr 1, 2026 | 131.00 | 135.00 | 128.00 | 130.00 | 130.00 | -0.76% | 10,993,800 |
| Mar 31, 2026 | 132.00 | 155.00 | 126.00 | 131.00 | 131.00 | - | 88,541,800 |
| Mar 30, 2026 | 130.00 | 145.00 | 124.00 | 131.00 | 131.00 | -1.50% | 24,182,500 |
| Mar 27, 2026 | 135.00 | 146.00 | 131.00 | 133.00 | 133.00 | -0.75% | 28,709,700 |
| Mar 26, 2026 | 140.00 | 145.00 | 132.00 | 134.00 | 134.00 | -2.90% | 13,749,000 |
| Mar 25, 2026 | 140.00 | 144.00 | 136.00 | 138.00 | 138.00 | -13.21% | 38,225,900 |
| Mar 17, 2026 | 159.00 | 240.00 | 159.00 | 159.00 | 159.00 | -14.97% | 357,246,500 |
| Mar 16, 2026 | 158.00 | 187.00 | 125.00 | 187.00 | 187.00 | 34.53% | 334,700,200 |
| Mar 13, 2026 | 102.00 | 139.00 | 98.00 | 139.00 | 139.00 | 34.95% | 56,928,800 |
| Mar 12, 2026 | 100.00 | 112.00 | 100.00 | 103.00 | 103.00 | -1.90% | 13,017,700 |
| Mar 11, 2026 | 97.00 | 123.00 | 97.00 | 105.00 | 105.00 | 6.06% | 17,284,300 |
| Mar 10, 2026 | 102.00 | 105.00 | 97.00 | 99.00 | 99.00 | -2.94% | 4,246,000 |
| Mar 9, 2026 | 100.00 | 128.00 | 88.00 | 102.00 | 102.00 | - | 62,494,100 |
| Mar 6, 2026 | 140.00 | 145.00 | 102.00 | 102.00 | 102.00 | -9.73% | 86,428,400 |
| Mar 5, 2026 | 110.00 | 125.00 | 102.00 | 113.00 | 113.00 | 10.78% | 3,986,000 |
| Mar 4, 2026 | 110.00 | 115.00 | 98.00 | 102.00 | 102.00 | -11.30% | 3,324,000 |
| Mar 3, 2026 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 0.88% | 500,600 |
| Mar 2, 2026 | 114.00 | 120.00 | 107.00 | 114.00 | 114.00 | -2.56% | 7,892,700 |
| Feb 27, 2026 | 129.00 | 150.00 | 117.00 | 117.00 | 117.00 | -9.30% | 15,309,900 |
| Feb 26, 2026 | 133.00 | 133.00 | 124.00 | 129.00 | 129.00 | -1.53% | 657,000 |
| Feb 25, 2026 | 137.00 | 137.00 | 127.00 | 131.00 | 131.00 | -2.24% | 2,070,500 |
| Feb 24, 2026 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 7.20% | 10,007,200 |
| Feb 23, 2026 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 432,000 |
| Feb 20, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 447,000 |
| Feb 19, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 881,200 |
| Feb 18, 2026 | 134.00 | 135.00 | 123.00 | 127.00 | 127.00 | - | 6,393,400 |
| Feb 13, 2026 | 124.00 | 128.00 | 121.00 | 127.00 | 127.00 | 4.10% | 1,304,900 |
| Feb 12, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 565,100 |
| Feb 11, 2026 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | -2.36% | 968,600 |
| Feb 10, 2026 | 113.00 | 130.00 | 113.00 | 127.00 | 127.00 | 8.55% | 9,826,600 |
| Feb 9, 2026 | 121.00 | 121.00 | 113.00 | 117.00 | 117.00 | -3.31% | 750,900 |
| Feb 6, 2026 | 123.00 | 126.00 | 118.00 | 121.00 | 121.00 | - | 1,053,700 |
| Feb 5, 2026 | 120.00 | 127.00 | 113.00 | 121.00 | 121.00 | 1.68% | 3,356,800 |
| Feb 4, 2026 | 115.00 | 127.00 | 112.00 | 119.00 | 119.00 | 6.25% | 8,137,500 |
| Feb 3, 2026 | 100.00 | 114.00 | 100.00 | 112.00 | 112.00 | 4.67% | 468,500 |
| Feb 2, 2026 | 123.00 | 124.00 | 105.00 | 107.00 | 107.00 | -12.30% | 924,500 |
| Jan 30, 2026 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | 3.39% | 1,040,300 |
| Jan 29, 2026 | 121.00 | 129.00 | 105.00 | 118.00 | 118.00 | -4.07% | 9,405,900 |
| Jan 28, 2026 | 142.00 | 144.00 | 123.00 | 123.00 | 123.00 | -14.58% | 3,535,500 |
| Jan 27, 2026 | 147.00 | 149.00 | 135.00 | 144.00 | 144.00 | -1.37% | 4,641,900 |
| Jan 26, 2026 | 147.00 | 149.00 | 141.00 | 146.00 | 146.00 | -0.68% | 1,502,500 |
| Jan 23, 2026 | 150.00 | 154.00 | 145.00 | 147.00 | 147.00 | -2.00% | 6,421,700 |
| Jan 22, 2026 | 154.00 | 160.00 | 144.00 | 150.00 | 150.00 | - | 9,870,000 |
| Jan 21, 2026 | 156.00 | 157.00 | 145.00 | 150.00 | 150.00 | -3.85% | 5,619,500 |
| Jan 20, 2026 | 154.00 | 175.00 | 144.00 | 156.00 | 156.00 | 1.30% | 29,550,500 |
| Jan 19, 2026 | 137.00 | 156.00 | 137.00 | 154.00 | 154.00 | 11.59% | 27,929,400 |
| Jan 15, 2026 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 2,372,200 |
| Jan 14, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 1,052,100 |
| Jan 13, 2026 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 890,100 |
| Jan 12, 2026 | 142.00 | 143.00 | 134.00 | 138.00 | 138.00 | -2.13% | 8,826,000 |
| Jan 9, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 4,749,700 |
| Jan 8, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 5.15% | 5,476,800 |
| Jan 7, 2026 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | -5.56% | 6,159,400 |
| Jan 6, 2026 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | 8.27% | 15,406,600 |
| Jan 5, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 8,512,100 |
| Jan 2, 2026 | 129.00 | 138.00 | 128.00 | 135.00 | 135.00 | 3.85% | 8,743,300 |
| Dec 30, 2025 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | -1.52% | 9,989,800 |
| Dec 29, 2025 | 133.00 | 134.00 | 127.00 | 132.00 | 132.00 | 0.76% | 3,908,200 |
| Dec 24, 2025 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | -2.96% | 5,749,000 |
| Dec 23, 2025 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1.50% | 8,072,800 |
| Dec 22, 2025 | 137.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.21% | 7,244,200 |
| Dec 19, 2025 | 186.00 | 202.00 | 136.00 | 136.00 | 136.00 | -15.00% | 205,919,200 |
| Dec 18, 2025 | 129.00 | 162.00 | 127.00 | 160.00 | 160.00 | 24.03% | 139,653,500 |
| Dec 17, 2025 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 0.78% | 2,912,200 |
| Dec 16, 2025 | 130.00 | 133.00 | 122.00 | 128.00 | 128.00 | -0.78% | 6,434,100 |
| Dec 15, 2025 | 145.00 | 145.00 | 129.00 | 129.00 | 129.00 | -11.03% | 15,598,600 |
| Dec 12, 2025 | 144.00 | 153.00 | 142.00 | 145.00 | 145.00 | -2.03% | 44,629,500 |
| Dec 11, 2025 | 134.00 | 149.00 | 125.00 | 148.00 | 148.00 | 11.28% | 78,440,400 |
| Dec 10, 2025 | 136.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 10,368,200 |
| Dec 9, 2025 | 140.00 | 141.00 | 128.00 | 135.00 | 135.00 | -3.57% | 18,680,700 |
| Dec 8, 2025 | 173.00 | 187.00 | 140.00 | 140.00 | 140.00 | -2.10% | 174,557,500 |
| Dec 5, 2025 | 120.00 | 143.00 | 114.00 | 143.00 | 143.00 | 34.91% | 198,232,100 |
| Dec 4, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 3,421,700 |
| Dec 3, 2025 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 7,145,700 |
| Dec 2, 2025 | 105.00 | 122.00 | 104.00 | 107.00 | 107.00 | 1.90% | 105,551,700 |
| Dec 1, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,474,800 |
| Nov 28, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,390,800 |
| Nov 27, 2025 | 104.00 | 114.00 | 103.00 | 104.00 | 104.00 | - | 15,591,700 |
| Nov 26, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,388,400 |
| Nov 25, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,570,500 |
| Nov 24, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,705,300 |