Price History - PNSE

Kembali ke Company
Ticker: PNSE
Company: Pudjiadi & Sons Tbk
Date Open High Low Close Volume Value
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
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