Stock listing
IDX:PSDN PT Prasidha Aneka Niaga Tbk Saham
Follow PT Prasidha Aneka Niaga Tbk into a list and get an email when it puts out news.
Share price · IDX:PSDN
80.00 IDR -2.00 (-2.4%)
Close on Nov 2, 2026
- Day range
- 77.00 – 83.00 IDRNov 2, 2026
- Volume
- 2.69M sharesNov 2, 2026
- Market cap
- 115.2B IDRAt the close on Nov 2, 2026 · price × 1.44B shares outstanding
- 52-week range
- 77.00 – 260.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.08B IDRMedian day 4.30M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:PSDN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 80.00 | -2.00 | -2.4% | 82.00 | 83.00 | 77.00 | 2,686,400 | |
| 82.00 | -4.00 | -4.7% | 83.00 | 84.00 | 80.00 | 2,173,900 | |
| 86.00 | -4.00 | -4.4% | 93.00 | 93.00 | 84.00 | 4,041,800 | |
| 90.00 | -3.00 | -3.2% | 93.00 | 97.00 | 87.00 | 11,803,300 | |
| 93.00 | -6.00 | -6.1% | 100.00 | 102.00 | 93.00 | 1,503,300 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 104.00 | 99.00 | 1,085,200 | |
| 101.00 | +3.00 | +3.1% | 96.00 | 104.00 | 95.00 | 3,908,200 | |
| 98.00 | +4.00 | +4.3% | 93.00 | 99.00 | 91.00 | 1,608,700 | |
| 94.00 | -2.00 | -2.1% | 95.00 | 98.00 | 91.00 | 3,106,700 | |
| 96.00 | +4.00 | +4.3% | 87.00 | 100.00 | 86.00 | 3,134,500 | |
| 92.00 | -6.00 | -6.1% | 92.00 | 96.00 | 92.00 | 2,675,300 | |
| 98.00 | -17.00 | -14.8% | 106.00 | 106.00 | 98.00 | 5,048,700 | |
| 115.00 | -11.00 | -8.7% | 138.00 | 144.00 | 113.00 | 56,306,800 | |
| 126.00 | +5.00 | +4.1% | 121.00 | 129.00 | 121.00 | 3,470,000 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 127.00 | 118.00 | 5,266,900 | |
| 123.00 | -7.00 | -5.4% | 130.00 | 136.00 | 119.00 | 12,120,000 | |
| 130.00 | -4.00 | -3.0% | 132.00 | 142.00 | 128.00 | 18,329,200 | |
| 134.00 | +10.00 | +8.1% | 125.00 | 140.00 | 120.00 | 23,401,600 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 125.00 | 122.00 | 1,421,200 | |
| 124.00 | +3.00 | +2.5% | 122.00 | 125.00 | 120.00 | 1,246,300 | |
| 121.00 | +4.00 | +3.4% | 127.00 | 130.00 | 118.00 | 6,919,100 | |
| 117.00 | +1.00 | +0.9% | 117.00 | 120.00 | 112.00 | 1,714,400 | |
| 116.00 | 0.00 | 0.0% | 115.00 | 122.00 | 112.00 | 6,016,000 | |
| 116.00 | +2.00 | +1.8% | 114.00 | 120.00 | 112.00 | 1,395,400 | |
| 114.00 | +2.00 | +1.8% | 109.00 | 122.00 | 106.00 | 2,941,300 | |
| 112.00 | -12.00 | -9.7% | 118.00 | 120.00 | 107.00 | 4,165,800 | |
| 124.00 | -21.00 | -14.5% | 143.00 | 144.00 | 124.00 | 10,881,700 | |
| 145.00 | 0.00 | 0.0% | 145.00 | 146.00 | 143.00 | 3,220,700 | |
| 145.00 | +5.00 | +3.6% | 140.00 | 146.00 | 140.00 | 4,980,600 | |
| 140.00 | -4.00 | -2.8% | 147.00 | 147.00 | 137.00 | 11,745,500 | |
| 144.00 | +9.00 | +6.7% | 136.00 | 157.00 | 135.00 | 41,861,200 | |
| 135.00 | -1.00 | -0.7% | 139.00 | 141.00 | 133.00 | 4,426,700 | |
| 136.00 | +4.00 | +3.0% | 132.00 | 144.00 | 132.00 | 15,421,100 | |
| 132.00 | -4.00 | -2.9% | 136.00 | 142.00 | 131.00 | 6,994,700 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 139.00 | 134.00 | 1,344,500 | |
| 136.00 | -5.00 | -3.5% | 140.00 | 141.00 | 133.00 | 4,116,200 | |
| 141.00 | -1.00 | -0.7% | 140.00 | 144.00 | 137.00 | 2,305,400 | |
| 142.00 | -6.00 | -4.1% | 148.00 | 149.00 | 141.00 | 12,454,700 | |
| 148.00 | +9.00 | +6.5% | 139.00 | 149.00 | 139.00 | 15,016,900 | |
| 139.00 | -5.00 | -3.5% | 144.00 | 145.00 | 138.00 | 6,385,100 | |
| 144.00 | +7.00 | +5.1% | 138.00 | 147.00 | 137.00 | 22,380,000 | |
| 137.00 | 0.00 | 0.0% | 138.00 | 140.00 | 137.00 | 3,778,500 | |
| 137.00 | +1.00 | +0.7% | 136.00 | 141.00 | 133.00 | 7,260,100 | |
| 136.00 | +1.00 | +0.7% | 135.00 | 142.00 | 133.00 | 17,108,800 | |
| 135.00 | +1.00 | +0.7% | 134.00 | 138.00 | 132.00 | 2,245,400 | |
| 134.00 | 0.00 | 0.0% | 134.00 | 136.00 | 132.00 | 2,961,900 | |
| 134.00 | -1.00 | -0.7% | 136.00 | 138.00 | 133.00 | 1,331,800 | |
| 135.00 | +7.00 | +5.5% | 126.00 | 140.00 | 126.00 | 7,847,600 | |
| 128.00 | -9.00 | -6.6% | 139.00 | 141.00 | 127.00 | 6,778,200 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 137.00 | 137.00 | 0 | |
| 137.00 | +5.00 | +3.8% | 135.00 | 140.00 | 132.00 | 5,239,000 | |
| 132.00 | 0.00 | 0.0% | 132.00 | 141.00 | 132.00 | 6,591,900 | |
| 132.00 | 0.00 | 0.0% | 132.00 | 134.00 | 130.00 | 1,829,800 | |
| 132.00 | -1.00 | -0.8% | 132.00 | 136.00 | 130.00 | 1,225,000 | |
| 133.00 | -3.00 | -2.2% | 136.00 | 136.00 | 132.00 | 1,641,400 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 136.00 | 136.00 | 0 | |
| 136.00 | +1.00 | +0.7% | 137.00 | 139.00 | 133.00 | 3,008,500 | |
| 135.00 | -5.00 | -3.6% | 142.00 | 143.00 | 135.00 | 3,203,000 | |
| 140.00 | +4.00 | +2.9% | 136.00 | 142.00 | 135.00 | 4,523,700 | |
| 136.00 | -4.00 | -2.9% | 140.00 | 141.00 | 134.00 | 3,662,600 | |
| 140.00 | +4.00 | +2.9% | 137.00 | 147.00 | 136.00 | 22,891,400 | |
| 136.00 | +3.00 | +2.3% | 134.00 | 140.00 | 132.00 | 7,740,700 | |
| 133.00 | -3.00 | -2.2% | 137.00 | 140.00 | 131.00 | 6,536,300 | |
| 136.00 | +7.00 | +5.4% | 132.00 | 147.00 | 129.00 | 34,884,300 | |
| 129.00 | +2.00 | +1.6% | 128.00 | 143.00 | 125.00 | 34,420,700 | |
| 127.00 | -4.00 | -3.1% | 130.00 | 130.00 | 123.00 | 12,260,500 |
- Ticker
- IDX:PSDN
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 121.00 (+3.4%) on Oct 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 22, 2026
Closed 115.00 (-2.5%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
Jun 18, 2026
Closed 119.00 (-3.3%) on Jun 18, 2026
Invitation of Annual General Meeting of Shareholders
May 27, 2026
Closed 129.00 (0.0%) on May 28, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 12, 2026
Closed 153.00 (-2.5%) on May 13, 2026
Submission of Financial Report
Apr 30, 2026
Closed 202.00 (0.0%) on May 1, 2026
Report on the Results of the Implementation of Material Transactions on the Sale of Land and Buildings in Bandar Lampung City, Lampung Province.
Apr 21, 2026
Closed 162.00 (+3.8%) on Apr 21, 2026
Explanation on Request for Explanation of the Exchange
Mar 26, 2026
Closed 134.00 (-2.9%) on Mar 26, 2026
Public Expose Report Disclosure - Annual
Dec 29, 2025
Closed 130.00 (-1.5%) on Dec 30, 2025
PT Prasidha Aneka Niaga Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Prasidha Aneka Niaga Tbk.