Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,023.36 +1,150.18 (+1.83%) CMC Crypto 200
1,326.78 +49.80 (+3.90%)
PT Prasidha Aneka Niaga Tbk (PSDN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 813,400 |
| 02 May 2024 | 91.00 | 97.00 | 81.00 | 82.00 | 82.00 | 1,328,100 |
| 30 Apr 2024 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | 457,500 |
| 29 Apr 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 391,200 |
| 26 Apr 2024 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 396,800 |
| 25 Apr 2024 | 86.00 | 91.00 | 84.00 | 85.00 | 85.00 | 786,300 |
| 24 Apr 2024 | 87.00 | 99.00 | 86.00 | 86.00 | 86.00 | 1,914,800 |
| 23 Apr 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 335,800 |
| 22 Apr 2024 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | 796,000 |
| 19 Apr 2024 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 318,100 |
| 18 Apr 2024 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 340,100 |
| 17 Apr 2024 | 88.00 | 95.00 | 88.00 | 90.00 | 90.00 | 388,000 |
| 16 Apr 2024 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 700,100 |
| 05 Apr 2024 | 96.00 | 98.00 | 90.00 | 93.00 | 93.00 | 2,479,700 |
| 04 Apr 2024 | 77.00 | 104.00 | 77.00 | 94.00 | 94.00 | 8,411,200 |
| 03 Apr 2024 | 76.00 | 88.00 | 76.00 | 85.00 | 85.00 | 1,052,800 |
| 02 Apr 2024 | 80.00 | 89.00 | 80.00 | 84.00 | 84.00 | 1,609,700 |
| 01 Apr 2024 | 97.00 | 100.00 | 85.00 | 87.00 | 87.00 | 3,536,300 |
| 28 Mar 2024 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | 1,528,000 |
| 27 Mar 2024 | 103.00 | 104.00 | 99.00 | 102.00 | 102.00 | 1,314,500 |
| 26 Mar 2024 | 106.00 | 106.00 | 96.00 | 103.00 | 103.00 | 1,053,600 |
| 25 Mar 2024 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,436,300 |
| 22 Mar 2024 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1,009,700 |
| 21 Mar 2024 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 5,448,400 |
| 20 Mar 2024 | 98.00 | 109.00 | 98.00 | 107.00 | 107.00 | 5,436,200 |
| 19 Mar 2024 | 98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 2,750,300 |
| 18 Mar 2024 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 3,065,300 |
| 15 Mar 2024 | 101.00 | 110.00 | 101.00 | 106.00 | 106.00 | 1,418,200 |
| 14 Mar 2024 | 96.00 | 109.00 | 96.00 | 109.00 | 109.00 | 4,356,600 |
| 13 Mar 2024 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 2,177,300 |
| 08 Mar 2024 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 2,703,000 |
| 07 Mar 2024 | 98.00 | 112.00 | 98.00 | 107.00 | 107.00 | 5,090,900 |
| 06 Mar 2024 | 97.00 | 108.00 | 97.00 | 105.00 | 105.00 | 1,231,400 |
| 05 Mar 2024 | 98.00 | 107.00 | 98.00 | 104.00 | 104.00 | 1,925,700 |
| 04 Mar 2024 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 3,778,400 |
| 01 Mar 2024 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 1,413,100 |
| 29 Feb 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,365,800 |
| 28 Feb 2024 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,878,900 |
| 27 Feb 2024 | 100.00 | 111.00 | 100.00 | 107.00 | 107.00 | 2,622,000 |
| 26 Feb 2024 | 103.00 | 110.00 | 103.00 | 109.00 | 109.00 | 6,809,700 |
| 23 Feb 2024 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 5,282,800 |
| 22 Feb 2024 | 103.00 | 113.00 | 103.00 | 107.00 | 107.00 | 13,490,100 |
| 21 Feb 2024 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,802,200 |
| 20 Feb 2024 | 103.00 | 110.00 | 103.00 | 105.00 | 105.00 | 10,524,800 |
| 19 Feb 2024 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | 4,096,000 |
| 16 Feb 2024 | 103.00 | 116.00 | 100.00 | 106.00 | 106.00 | 33,574,700 |
| 15 Feb 2024 | 124.00 | 124.00 | 90.00 | 102.00 | 102.00 | 10,891,300 |
| 13 Feb 2024 | 155.00 | 159.00 | 103.00 | 104.00 | 104.00 | 93,362,600 |
| 12 Feb 2024 | 131.00 | 157.00 | 125.00 | 157.00 | 157.00 | 104,312,300 |
| 07 Feb 2024 | 106.00 | 140.00 | 104.00 | 140.00 | 140.00 | 78,333,700 |
| 06 Feb 2024 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,150,500 |
| 05 Feb 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,030,900 |
| 02 Feb 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,157,300 |
| 01 Feb 2024 | 102.00 | 112.00 | 102.00 | 108.00 | 108.00 | 3,601,900 |
| 31 Jan 2024 | 108.00 | 116.00 | 108.00 | 110.00 | 110.00 | 8,112,300 |
| 30 Jan 2024 | 126.00 | 127.00 | 115.00 | 116.00 | 116.00 | 54,663,600 |
| 29 Jan 2024 | 122.00 | 127.00 | 115.00 | 117.00 | 117.00 | 13,664,400 |
| 26 Jan 2024 | 116.00 | 147.00 | 116.00 | 122.00 | 122.00 | 141,462,700 |
| 25 Jan 2024 | 102.00 | 114.00 | 102.00 | 114.00 | 114.00 | 6,375,200 |
| 24 Jan 2024 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 2,205,200 |
| 23 Jan 2024 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 5,551,900 |
| 22 Jan 2024 | 116.00 | 124.00 | 115.00 | 116.00 | 116.00 | 11,645,000 |
| 19 Jan 2024 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,969,000 |
| 18 Jan 2024 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | 5,563,000 |
| 17 Jan 2024 | 127.00 | 132.00 | 118.00 | 120.00 | 120.00 | 17,684,200 |
| 16 Jan 2024 | 133.00 | 134.00 | 125.00 | 129.00 | 129.00 | 20,692,600 |
| 15 Jan 2024 | 119.00 | 135.00 | 117.00 | 131.00 | 131.00 | 47,688,800 |
| 12 Jan 2024 | 112.00 | 130.00 | 112.00 | 118.00 | 118.00 | 19,444,100 |
| 11 Jan 2024 | 115.00 | 124.00 | 113.00 | 121.00 | 121.00 | 12,287,700 |
| 10 Jan 2024 | 119.00 | 126.00 | 111.00 | 116.00 | 116.00 | 14,944,100 |
| 09 Jan 2024 | 113.00 | 137.00 | 113.00 | 119.00 | 119.00 | 49,294,300 |
| 08 Jan 2024 | 112.00 | 130.00 | 112.00 | 117.00 | 117.00 | 14,048,300 |
| 05 Jan 2024 | 127.00 | 135.00 | 113.00 | 120.00 | 120.00 | 15,461,800 |
| 04 Jan 2024 | 131.00 | 145.00 | 121.00 | 133.00 | 133.00 | 162,189,500 |
| 03 Jan 2024 | 77.00 | 114.00 | 77.00 | 114.00 | 114.00 | 43,111,300 |
| 02 Jan 2024 | 90.00 | 90.00 | 78.00 | 85.00 | 85.00 | 3,067,400 |
| 29 Dec 2023 | 93.00 | 102.00 | 88.00 | 90.00 | 90.00 | 13,527,800 |
| 28 Dec 2023 | 96.00 | 96.00 | 88.00 | 93.00 | 93.00 | 2,968,300 |
| 27 Dec 2023 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1,310,000 |
| 22 Dec 2023 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 1,169,700 |
| 21 Dec 2023 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 4,110,100 |
| 20 Dec 2023 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 2,601,100 |
| 19 Dec 2023 | 92.00 | 100.00 | 92.00 | 99.00 | 99.00 | 3,935,000 |
| 18 Dec 2023 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 3,652,200 |
| 15 Dec 2023 | 95.00 | 107.00 | 95.00 | 99.00 | 99.00 | 15,174,600 |
| 14 Dec 2023 | 99.00 | 102.00 | 94.00 | 98.00 | 98.00 | 4,451,500 |
| 13 Dec 2023 | 96.00 | 110.00 | 94.00 | 101.00 | 101.00 | 10,124,600 |
| 12 Dec 2023 | 114.00 | 122.00 | 91.00 | 104.00 | 104.00 | 12,508,600 |
| 11 Dec 2023 | 129.00 | 136.00 | 116.00 | 122.00 | 122.00 | 10,892,200 |
| 08 Dec 2023 | 145.00 | 151.00 | 120.00 | 128.00 | 128.00 | 31,412,500 |
| 07 Dec 2023 | 137.00 | 141.00 | 137.00 | 138.00 | 138.00 | 4,436,300 |
| 06 Dec 2023 | 137.00 | 145.00 | 135.00 | 137.00 | 137.00 | 7,578,100 |
| 05 Dec 2023 | 142.00 | 143.00 | 137.00 | 137.00 | 137.00 | 3,134,000 |
| 04 Dec 2023 | 143.00 | 145.00 | 135.00 | 140.00 | 140.00 | 6,346,500 |
| 01 Dec 2023 | 147.00 | 150.00 | 141.00 | 143.00 | 143.00 | 7,009,600 |
| 30 Nov 2023 | 149.00 | 153.00 | 143.00 | 147.00 | 147.00 | 12,664,800 |
| 29 Nov 2023 | 152.00 | 161.00 | 141.00 | 148.00 | 148.00 | 35,674,700 |
| 28 Nov 2023 | 140.00 | 165.00 | 137.00 | 150.00 | 150.00 | 114,183,400 |
| 27 Nov 2023 | 142.00 | 149.00 | 133.00 | 140.00 | 140.00 | 17,219,600 |
| 24 Nov 2023 | 159.00 | 173.00 | 136.00 | 139.00 | 139.00 | 45,624,500 |
| *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.