Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,301.53 +8.84 (+0.27%) Nikkei
38,288.34 +14.29 (+0.04%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,405.23 -2,792.33 (-4.64%) CMC Crypto 200
1,261.38 -77.68 (-5.80%)
PT Pudjiadi and Sons Tbk (PNSE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:55AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 29 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 26 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 25 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 24 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 900 |
| 23 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 22 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 19 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 18 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 17 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 16 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 05 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 04 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 03 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 02 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 01 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 28 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 27 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 25 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 22 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 21 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 20 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 19 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 18 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 13 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 08 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 07 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 06 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 05 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 04 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 01 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 29 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 28 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 27 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 200 |
| 26 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 23 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 22 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 21 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 20 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 19 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 16 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 13 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 12 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 07 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 06 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 05 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 02 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 01 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 31 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 30 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 29 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 26 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 25 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 24 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 23 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 22 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 19 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 18 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 17 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 243,000 |
| 16 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 15 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 200 |
| 12 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 11 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 10 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 09 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 08 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 05 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 04 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 03 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 02 Jan 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 29 Dec 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2,500 |
| 28 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 27 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 22 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1,391,100 |
| 21 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 20 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5,000 |
| 19 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 18 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 200,000 |
| 15 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 14 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 13 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 12 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 11 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 08 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 07 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 06 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 05 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 04 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 01 Dec 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 30 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 29 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 28 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 27 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 24 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 23 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 22 Nov 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.