Price History - PNSE

Kembali ke Company
Ticker: PNSE
Company: Pudjiadi & Sons Tbk
Date Open High Low Close Volume Value
16-Mar-2023 420.00 420.00 420.00 420.00 0 0
15-Mar-2023 420.00 420.00 420.00 420.00 0 0
14-Mar-2023 420.00 420.00 420.00 420.00 0 0
13-Mar-2023 420.00 420.00 420.00 420.00 100 0
10-Mar-2023 420.00 420.00 420.00 420.00 100 0
09-Mar-2023 420.00 420.00 420.00 420.00 100 0
08-Mar-2023 420.00 420.00 420.00 420.00 0 0
07-Mar-2023 420.00 420.00 420.00 420.00 0 0
06-Mar-2023 420.00 420.00 420.00 420.00 0 0
03-Mar-2023 420.00 420.00 420.00 420.00 0 0
02-Mar-2023 420.00 420.00 420.00 420.00 0 0
01-Mar-2023 420.00 420.00 420.00 420.00 100 0
28-Feb-2023 422.00 422.00 422.00 422.00 200 0
27-Feb-2023 422.00 422.00 422.00 422.00 0 0
24-Feb-2023 424.00 424.00 422.00 422.00 200 0
23-Feb-2023 426.00 426.00 426.00 426.00 0 0
22-Feb-2023 426.00 426.00 426.00 426.00 0 0
21-Feb-2023 426.00 426.00 426.00 426.00 100 0
20-Feb-2023 422.00 428.00 422.00 426.00 300 0
17-Feb-2023 422.00 422.00 422.00 422.00 2,200 0
16-Feb-2023 392.00 392.00 392.00 392.00 600 0
15-Feb-2023 392.00 392.00 392.00 392.00 100 0
14-Feb-2023 392.00 392.00 392.00 392.00 1,500 0
13-Feb-2023 394.00 394.00 394.00 394.00 0 0
10-Feb-2023 394.00 394.00 394.00 394.00 0 0
09-Feb-2023 394.00 394.00 394.00 394.00 9,000 0
08-Feb-2023 394.00 394.00 394.00 394.00 5,100 0
07-Feb-2023 410.00 410.00 410.00 410.00 6,100 0
06-Feb-2023 418.00 418.00 418.00 418.00 0 0
03-Feb-2023 418.00 418.00 418.00 418.00 0 0
02-Feb-2023 418.00 418.00 418.00 418.00 0 0
01-Feb-2023 418.00 418.00 418.00 418.00 0 0
31-Jan-2023 418.00 418.00 418.00 418.00 0 0
30-Jan-2023 418.00 418.00 418.00 418.00 0 0
27-Jan-2023 418.00 418.00 418.00 418.00 0 0
26-Jan-2023 418.00 418.00 418.00 418.00 0 0
25-Jan-2023 418.00 418.00 418.00 418.00 0 0
24-Jan-2023 418.00 418.00 418.00 418.00 0 0
20-Jan-2023 418.00 418.00 418.00 418.00 0 0
19-Jan-2023 418.00 418.00 418.00 418.00 0 0
18-Jan-2023 418.00 418.00 418.00 418.00 0 0
17-Jan-2023 418.00 418.00 418.00 418.00 0 0
16-Jan-2023 418.00 418.00 418.00 418.00 0 0
13-Jan-2023 418.00 418.00 418.00 418.00 0 0
12-Jan-2023 418.00 418.00 418.00 418.00 0 0
11-Jan-2023 418.00 418.00 418.00 418.00 0 0
10-Jan-2023 418.00 418.00 418.00 418.00 0 0
09-Jan-2023 418.00 418.00 418.00 418.00 0 0
06-Jan-2023 418.00 418.00 418.00 418.00 0 0
05-Jan-2023 418.00 418.00 418.00 418.00 0 0
04-Jan-2023 418.00 418.00 418.00 418.00 0 0
03-Jan-2023 418.00 418.00 418.00 418.00 0 0
02-Jan-2023 418.00 418.00 418.00 418.00 0 0
30-Dec-2022 418.00 418.00 418.00 418.00 0 0
29-Dec-2022 418.00 418.00 418.00 418.00 0 0
28-Dec-2022 418.00 418.00 418.00 418.00 0 0
27-Dec-2022 418.00 418.00 418.00 418.00 0 0
26-Dec-2022 418.00 418.00 418.00 418.00 0 0
23-Dec-2022 418.00 418.00 418.00 418.00 0 0
22-Dec-2022 418.00 418.00 418.00 418.00 0 0
21-Dec-2022 418.00 418.00 418.00 418.00 0 0
20-Dec-2022 418.00 418.00 418.00 418.00 0 0
19-Dec-2022 418.00 418.00 418.00 418.00 0 0
16-Dec-2022 418.00 418.00 418.00 418.00 0 0
15-Dec-2022 418.00 418.00 418.00 418.00 0 0
14-Dec-2022 418.00 418.00 418.00 418.00 0 0
13-Dec-2022 418.00 418.00 418.00 418.00 0 0
12-Dec-2022 418.00 418.00 418.00 418.00 0 0
09-Dec-2022 418.00 418.00 418.00 418.00 0 0
08-Dec-2022 418.00 418.00 418.00 418.00 0 0
07-Dec-2022 418.00 418.00 418.00 418.00 0 0
06-Dec-2022 418.00 418.00 418.00 418.00 0 0
05-Dec-2022 418.00 418.00 418.00 418.00 0 0
02-Dec-2022 418.00 418.00 418.00 418.00 0 0
01-Dec-2022 418.00 418.00 418.00 418.00 0 0
30-Nov-2022 418.00 418.00 418.00 418.00 0 0
29-Nov-2022 418.00 418.00 418.00 418.00 0 0
28-Nov-2022 418.00 418.00 418.00 418.00 9,000 0
25-Nov-2022 418.00 418.00 418.00 418.00 100 0
24-Nov-2022 434.00 434.00 434.00 434.00 500 0
23-Nov-2022 434.00 434.00 434.00 434.00 0 0
22-Nov-2022 434.00 434.00 434.00 434.00 100 0
21-Nov-2022 464.00 464.00 464.00 464.00 0 0
18-Nov-2022 464.00 464.00 464.00 464.00 0 0
17-Nov-2022 464.00 464.00 464.00 464.00 0 0
16-Nov-2022 464.00 464.00 464.00 464.00 0 0
15-Nov-2022 464.00 464.00 464.00 464.00 19,100 0
14-Nov-2022 478.00 478.00 478.00 478.00 500 0
11-Nov-2022 505.00 505.00 505.00 505.00 0 0
10-Nov-2022 505.00 505.00 505.00 505.00 400 0
09-Nov-2022 505.00 505.00 505.00 505.00 0 0
08-Nov-2022 505.00 505.00 505.00 505.00 3,200 0
07-Nov-2022 505.00 540.00 505.00 510.00 900 0
04-Nov-2022 505.00 505.00 505.00 505.00 200 0
03-Nov-2022 520.00 520.00 520.00 520.00 0 0
02-Nov-2022 520.00 520.00 520.00 520.00 0 0
01-Nov-2022 520.00 520.00 520.00 520.00 0 0
31-Oct-2022 505.00 520.00 505.00 520.00 700 0
28-Oct-2022 505.00 505.00 505.00 505.00 400 0
27-Oct-2022 505.00 510.00 505.00 510.00 1,900 0