Price History - PNSE

Kembali ke Company
Ticker: PNSE
Company: Pudjiadi & Sons Tbk
Date Open High Low Close Volume Value
07-Jun-2022 580.00 585.00 580.00 585.00 4,200 0
06-Jun-2022 580.00 580.00 580.00 580.00 600 0
03-Jun-2022 570.00 580.00 565.00 580.00 3,900 0
02-Jun-2022 515.00 580.00 515.00 570.00 23,100 0
31-May-2022 525.00 575.00 525.00 530.00 15,600 0
30-May-2022 545.00 545.00 520.00 525.00 10,800 0
27-May-2022 640.00 665.00 545.00 545.00 24,800 0
25-May-2022 615.00 665.00 540.00 540.00 9,700 0
24-May-2022 535.00 635.00 535.00 545.00 7,600 0
23-May-2022 635.00 665.00 500.00 575.00 20,700 0
20-May-2022 535.00 595.00 535.00 535.00 10,100 0
19-May-2022 570.00 580.00 570.00 570.00 10,500 0
18-May-2022 610.00 610.00 610.00 610.00 2,500 0
17-May-2022 655.00 655.00 655.00 655.00 100 0
13-May-2022 685.00 685.00 685.00 685.00 0 0
12-May-2022 685.00 685.00 685.00 685.00 0 0
11-May-2022 625.00 700.00 625.00 685.00 2,500 0
10-May-2022 610.00 750.00 570.00 670.00 40,200 0
09-May-2022 610.00 610.00 610.00 610.00 400 0
28-Apr-2022 575.00 655.00 540.00 650.00 14,700 0
27-Apr-2022 610.00 610.00 575.00 575.00 200 0
26-Apr-2022 605.00 610.00 605.00 610.00 2,100 0
25-Apr-2022 675.00 675.00 650.00 650.00 200 0
22-Apr-2022 585.00 695.00 585.00 695.00 2,200 0
21-Apr-2022 620.00 620.00 620.00 620.00 100 0
20-Apr-2022 620.00 620.00 620.00 620.00 500 0
19-Apr-2022 620.00 620.00 620.00 620.00 100 0
18-Apr-2022 660.00 660.00 660.00 660.00 0 0
14-Apr-2022 660.00 660.00 660.00 660.00 0 0
13-Apr-2022 735.00 735.00 635.00 660.00 3,400 0
12-Apr-2022 680.00 680.00 680.00 680.00 0 0
11-Apr-2022 680.00 680.00 680.00 680.00 0 0
08-Apr-2022 680.00 680.00 680.00 680.00 0 0
07-Apr-2022 680.00 680.00 680.00 680.00 0 0
06-Apr-2022 680.00 680.00 680.00 680.00 0 0
05-Apr-2022 680.00 680.00 680.00 680.00 0 0
04-Apr-2022 680.00 680.00 680.00 680.00 1,000 0
01-Apr-2022 675.00 690.00 675.00 690.00 400 0
31-Mar-2022 635.00 725.00 605.00 725.00 4,600 0
30-Mar-2022 680.00 805.00 635.00 640.00 58,100 0
29-Mar-2022 680.00 680.00 680.00 680.00 0 0
28-Mar-2022 680.00 680.00 680.00 680.00 200 0
25-Mar-2022 690.00 690.00 690.00 690.00 0 0
24-Mar-2022 660.00 700.00 650.00 690.00 2,000 0
23-Mar-2022 640.00 665.00 640.00 665.00 4,600 0
22-Mar-2022 615.00 655.00 610.00 645.00 2,400 0
21-Mar-2022 615.00 655.00 615.00 655.00 2,600 0
18-Mar-2022 655.00 690.00 655.00 655.00 3,000 0
17-Mar-2022 710.00 710.00 700.00 700.00 800 0
16-Mar-2022 650.00 780.00 605.00 750.00 18,000 0
15-Mar-2022 650.00 650.00 650.00 650.00 1,500 0
14-Mar-2022 605.00 650.00 605.00 650.00 200 0
11-Mar-2022 640.00 815.00 640.00 650.00 12,800 0
10-Mar-2022 655.00 655.00 655.00 655.00 200 0
09-Mar-2022 665.00 665.00 665.00 665.00 0 0
08-Mar-2022 675.00 675.00 630.00 665.00 11,600 0
07-Mar-2022 675.00 675.00 675.00 675.00 0 0
04-Mar-2022 675.00 675.00 675.00 675.00 0 0
02-Mar-2022 675.00 675.00 675.00 675.00 100 0
01-Mar-2022 675.00 675.00 675.00 675.00 1,100 0
25-Feb-2022 680.00 680.00 680.00 680.00 300 0
24-Feb-2022 620.00 685.00 620.00 685.00 800 0
23-Feb-2022 620.00 665.00 620.00 620.00 500 0
22-Feb-2022 665.00 670.00 665.00 665.00 2,300 0
21-Feb-2022 660.00 680.00 635.00 680.00 2,200 0
18-Feb-2022 650.00 720.00 630.00 680.00 11,600 0
17-Feb-2022 615.00 650.00 615.00 650.00 900 0
16-Feb-2022 615.00 650.00 615.00 650.00 1,400 0
15-Feb-2022 660.00 660.00 660.00 660.00 0 0
14-Feb-2022 660.00 660.00 660.00 660.00 600 0
11-Feb-2022 690.00 690.00 645.00 675.00 3,600 0
10-Feb-2022 620.00 725.00 620.00 690.00 17,800 0
09-Feb-2022 625.00 625.00 625.00 625.00 0 0
08-Feb-2022 625.00 625.00 625.00 625.00 0 0
07-Feb-2022 625.00 625.00 625.00 625.00 100 0
04-Feb-2022 625.00 625.00 625.00 625.00 5,300 0
03-Feb-2022 590.00 625.00 590.00 625.00 200 0
02-Feb-2022 595.00 625.00 595.00 625.00 300 0
31-Jan-2022 615.00 635.00 615.00 635.00 2,200 0
28-Jan-2022 660.00 660.00 660.00 660.00 600 0
27-Jan-2022 610.00 615.00 605.00 615.00 1,400 0
26-Jan-2022 650.00 650.00 650.00 650.00 7,100 0
25-Jan-2022 605.00 715.00 600.00 695.00 3,600 0
24-Jan-2022 640.00 640.00 640.00 640.00 0 0
21-Jan-2022 640.00 640.00 640.00 640.00 300 0
20-Jan-2022 610.00 640.00 610.00 640.00 2,000 0
19-Jan-2022 610.00 610.00 610.00 610.00 300 0
18-Jan-2022 615.00 615.00 615.00 615.00 9,700 0
17-Jan-2022 655.00 660.00 655.00 660.00 900 0
14-Jan-2022 660.00 660.00 660.00 660.00 2,300 0
13-Jan-2022 585.00 715.00 585.00 705.00 2,300 0
12-Jan-2022 620.00 620.00 585.00 620.00 1,400 0
11-Jan-2022 620.00 620.00 620.00 620.00 0 0
10-Jan-2022 625.00 625.00 620.00 620.00 3,200 0
07-Jan-2022 590.00 690.00 590.00 660.00 2,800 0
06-Jan-2022 600.00 685.00 600.00 630.00 5,200 0
05-Jan-2022 605.00 605.00 600.00 600.00 2,200 0
04-Jan-2022 690.00 690.00 605.00 610.00 2,100 0
03-Jan-2022 700.00 725.00 625.00 640.00 21,600 0
30-Dec-2021 555.00 685.00 555.00 665.00 17,700 0