Price History - PNSE

Kembali ke Company
Ticker: PNSE
Company: Pudjiadi & Sons Tbk
Date Open High Low Close Volume Value
26-Oct-2022 530.00 530.00 530.00 530.00 0 0
25-Oct-2022 530.00 530.00 530.00 530.00 100 0
24-Oct-2022 540.00 540.00 540.00 540.00 600 0
21-Oct-2022 496.00 496.00 496.00 496.00 0 0
20-Oct-2022 466.00 496.00 464.00 496.00 600 0
19-Oct-2022 498.00 498.00 498.00 498.00 0 0
18-Oct-2022 498.00 498.00 498.00 498.00 0 0
17-Oct-2022 498.00 498.00 498.00 498.00 0 0
14-Oct-2022 498.00 498.00 498.00 498.00 0 0
13-Oct-2022 498.00 498.00 498.00 498.00 0 0
12-Oct-2022 498.00 498.00 498.00 498.00 0 0
11-Oct-2022 498.00 498.00 498.00 498.00 0 0
10-Oct-2022 498.00 498.00 498.00 498.00 0 0
07-Oct-2022 498.00 498.00 498.00 498.00 100 0
06-Oct-2022 474.00 500.00 474.00 500.00 400 0
05-Oct-2022 500.00 500.00 500.00 500.00 0 0
04-Oct-2022 500.00 500.00 500.00 500.00 0 0
03-Oct-2022 500.00 500.00 500.00 500.00 1,000 0
30-Sep-2022 456.00 456.00 456.00 456.00 100 0
29-Sep-2022 456.00 456.00 456.00 456.00 100 0
28-Sep-2022 480.00 480.00 480.00 480.00 0 0
27-Sep-2022 480.00 480.00 480.00 480.00 0 0
26-Sep-2022 480.00 480.00 480.00 480.00 0 0
23-Sep-2022 466.00 480.00 466.00 480.00 1,000 0
22-Sep-2022 458.00 462.00 458.00 462.00 300 0
21-Sep-2022 468.00 468.00 426.00 460.00 600 0
20-Sep-2022 458.00 482.00 450.00 450.00 23,300 0
19-Sep-2022 482.00 482.00 482.00 482.00 0 0
16-Sep-2022 482.00 482.00 482.00 482.00 300 0
15-Sep-2022 462.00 482.00 450.00 482.00 1,400 0
14-Sep-2022 464.00 464.00 464.00 464.00 800 0
13-Sep-2022 456.00 466.00 446.00 466.00 1,100 0
12-Sep-2022 476.00 476.00 476.00 476.00 0 0
09-Sep-2022 476.00 476.00 476.00 476.00 0 0
08-Sep-2022 476.00 476.00 476.00 476.00 0 0
07-Sep-2022 476.00 476.00 476.00 476.00 0 0
06-Sep-2022 476.00 476.00 476.00 476.00 300 0
05-Sep-2022 476.00 476.00 476.00 476.00 300 0
02-Sep-2022 472.00 472.00 472.00 472.00 1,000 0
01-Sep-2022 430.00 430.00 430.00 430.00 0 0
31-Aug-2022 430.00 430.00 430.00 430.00 0 0
30-Aug-2022 430.00 430.00 430.00 430.00 0 0
29-Aug-2022 430.00 430.00 430.00 430.00 0 0
26-Aug-2022 430.00 430.00 430.00 430.00 0 0
25-Aug-2022 434.00 434.00 428.00 430.00 400 0
24-Aug-2022 432.00 472.00 432.00 450.00 2,900 0
23-Aug-2022 448.00 470.00 434.00 456.00 2,700 0
22-Aug-2022 470.00 470.00 442.00 442.00 200 0
19-Aug-2022 474.00 480.00 432.00 458.00 2,600 0
18-Aug-2022 464.00 464.00 464.00 464.00 100 0
16-Aug-2022 462.00 462.00 462.00 462.00 100 0
15-Aug-2022 462.00 462.00 462.00 462.00 100 0
12-Aug-2022 462.00 462.00 462.00 462.00 100 0
11-Aug-2022 458.00 458.00 458.00 458.00 0 0
10-Aug-2022 436.00 458.00 408.00 458.00 44,600 0
09-Aug-2022 450.00 460.00 436.00 436.00 2,000 0
08-Aug-2022 468.00 468.00 468.00 468.00 100 0
05-Aug-2022 484.00 484.00 450.00 450.00 900 0
04-Aug-2022 422.00 476.00 414.00 450.00 2,200 0
03-Aug-2022 484.00 484.00 442.00 442.00 200 0
02-Aug-2022 454.00 454.00 454.00 454.00 1,000 0
01-Aug-2022 484.00 484.00 480.00 480.00 2,700 0
29-Jul-2022 515.00 515.00 515.00 515.00 0 0
28-Jul-2022 515.00 515.00 515.00 515.00 0 0
27-Jul-2022 515.00 515.00 515.00 515.00 0 0
26-Jul-2022 480.00 515.00 480.00 515.00 1,100 0
25-Jul-2022 515.00 515.00 515.00 515.00 100 0
22-Jul-2022 555.00 555.00 476.00 515.00 500 0
21-Jul-2022 510.00 510.00 510.00 510.00 0 0
20-Jul-2022 530.00 530.00 482.00 510.00 400 0
19-Jul-2022 500.00 500.00 500.00 500.00 0 0
18-Jul-2022 500.00 500.00 500.00 500.00 1,600 0
15-Jul-2022 472.00 535.00 470.00 500.00 6,500 0
14-Jul-2022 505.00 505.00 505.00 505.00 0 0
13-Jul-2022 505.00 505.00 505.00 505.00 0 0
12-Jul-2022 530.00 530.00 498.00 505.00 900 0
11-Jul-2022 535.00 535.00 535.00 535.00 0 0
08-Jul-2022 535.00 535.00 535.00 535.00 0 0
07-Jul-2022 535.00 535.00 535.00 535.00 0 0
06-Jul-2022 535.00 535.00 535.00 535.00 700 0
05-Jul-2022 492.00 492.00 492.00 492.00 0 0
04-Jul-2022 492.00 492.00 492.00 492.00 100 0
01-Jul-2022 498.00 540.00 468.00 520.00 10,700 0
30-Jun-2022 498.00 498.00 498.00 498.00 0 0
29-Jun-2022 458.00 500.00 458.00 498.00 900 0
28-Jun-2022 456.00 456.00 456.00 456.00 500 0
27-Jun-2022 484.00 484.00 456.00 456.00 300 0
24-Jun-2022 484.00 486.00 484.00 484.00 5,100 0
23-Jun-2022 520.00 520.00 520.00 520.00 0 0
22-Jun-2022 505.00 520.00 505.00 520.00 500 0
21-Jun-2022 494.00 510.00 494.00 505.00 400 0
20-Jun-2022 530.00 530.00 530.00 530.00 0 0
17-Jun-2022 530.00 530.00 530.00 530.00 0 0
16-Jun-2022 530.00 530.00 530.00 530.00 0 0
15-Jun-2022 530.00 530.00 530.00 530.00 0 0
14-Jun-2022 530.00 530.00 530.00 530.00 300 0
13-Jun-2022 530.00 530.00 500.00 530.00 1,500 0
10-Jun-2022 530.00 530.00 530.00 530.00 600 0
09-Jun-2022 545.00 565.00 545.00 565.00 500 0
08-Jun-2022 545.00 585.00 545.00 585.00 2,000 0