Price History - PNSE

Kembali ke Company
Ticker: PNSE
Company: Pudjiadi & Sons Tbk
Date Open High Low Close Volume Value
07-Jun-2023 392.00 392.00 392.00 392.00 500 0
06-Jun-2023 392.00 392.00 392.00 392.00 0 0
05-Jun-2023 392.00 392.00 392.00 392.00 66,000 0
31-May-2023 412.00 412.00 412.00 412.00 0 0
30-May-2023 412.00 412.00 412.00 412.00 0 0
29-May-2023 412.00 412.00 412.00 412.00 1,000 0
26-May-2023 418.00 418.00 418.00 418.00 100 0
25-May-2023 438.00 438.00 438.00 438.00 0 0
24-May-2023 438.00 438.00 438.00 438.00 0 0
23-May-2023 438.00 438.00 438.00 438.00 300 0
22-May-2023 438.00 438.00 438.00 438.00 0 0
19-May-2023 438.00 438.00 438.00 438.00 0 0
17-May-2023 438.00 438.00 438.00 438.00 0 0
16-May-2023 438.00 438.00 438.00 438.00 1,400 0
15-May-2023 438.00 438.00 438.00 438.00 0 0
12-May-2023 438.00 438.00 438.00 438.00 1,900 0
11-May-2023 438.00 438.00 438.00 438.00 0 0
10-May-2023 438.00 438.00 438.00 438.00 0 0
09-May-2023 438.00 438.00 438.00 438.00 0 0
08-May-2023 438.00 438.00 438.00 438.00 0 0
05-May-2023 438.00 438.00 438.00 438.00 0 0
04-May-2023 438.00 438.00 438.00 438.00 100 0
03-May-2023 420.00 420.00 420.00 420.00 0 0
02-May-2023 420.00 420.00 420.00 420.00 0 0
28-Apr-2023 420.00 420.00 420.00 420.00 0 0
27-Apr-2023 420.00 420.00 420.00 420.00 0 0
26-Apr-2023 420.00 420.00 420.00 420.00 0 0
18-Apr-2023 420.00 420.00 420.00 420.00 0 0
17-Apr-2023 420.00 420.00 420.00 420.00 0 0
14-Apr-2023 420.00 420.00 420.00 420.00 0 0
13-Apr-2023 420.00 422.00 420.00 420.00 500 0
12-Apr-2023 404.00 474.00 404.00 450.00 1,600 0
11-Apr-2023 402.00 432.00 402.00 432.00 1,800 0
10-Apr-2023 416.00 440.00 394.00 394.00 600 0
06-Apr-2023 418.00 418.00 394.00 416.00 300 0
05-Apr-2023 420.00 420.00 420.00 420.00 0 0
04-Apr-2023 420.00 420.00 420.00 420.00 0 0
03-Apr-2023 420.00 420.00 420.00 420.00 0 0
31-Mar-2023 420.00 420.00 420.00 420.00 0 0
30-Mar-2023 420.00 420.00 420.00 420.00 0 0
29-Mar-2023 420.00 420.00 420.00 420.00 0 0
28-Mar-2023 420.00 420.00 420.00 420.00 0 0
27-Mar-2023 420.00 420.00 420.00 420.00 0 0
24-Mar-2023 420.00 420.00 420.00 420.00 0 0
21-Mar-2023 420.00 420.00 420.00 420.00 0 0
20-Mar-2023 420.00 420.00 420.00 420.00 4,300 0
17-Mar-2023 420.00 420.00 420.00 420.00 0 0
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