Efek Terdaftar

Prasidha Aneka Niaga Tbk, PT

Security name
Prasidha Aneka Niaga Tbk
Issuer
Prasidha Aneka Niaga Tbk, PT
ISIN Code
ID1000090400
Short Code
PSDN
Type
Saham Biasa
Listing Date
October 18, 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,440,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
July 01, 2002
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,440,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 81 74 74 4,374 33,768,800 119
07 May 2024 0 86 74 80 22,264 179,969,900 557
08 May 2024 0 84 79 79 4,280 34,276,000 89
13 May 2024 0 80 75 77 5,320 40,734,100 93
14 May 2024 0 100 70 95 324,945 3,010,758,900 4,783
15 May 2024 0 97 90 90 57,970 535,469,000 962
16 May 2024 0 94 81 87 45,036 404,305,000 785
17 May 2024 0 90 82 86 31,163 270,868,400 420
20 May 2024 0 95 86 92 58,477 532,168,900 657
21 May 2024 0 94 84 91 26,941 243,666,500 363
22 May 2024 0 92 88 88 29,558 263,291,800 247
28 May 2024 0 90 85 85 2,374 20,460,300 84
29 May 2024 0 91 85 85 4,199 36,176,600 72
30 May 2024 0 88 83 85 6,652 56,851,600 161
31 May 2024 0 86 83 84 5,046 42,179,300 111
03 Jun 2024 0 85 82 82 6,822 57,030,200 82
04 Jun 2024 0 98 80 81 185,757 1,679,515,000 3,157
05 Jun 2024 0 83 74 81 12,634 102,034,100 212
06 Jun 2024 0 82 73 80 3,507 28,427,600 123
07 Jun 2024 0 81 73 80 3,106 24,837,300 87
10 Jun 2024 0 81 73 81 5,738 45,820,000 85
11 Jun 2024 0 82 74 81 3,417 27,784,100 67
13 Jun 2024 0 83 80 80 2,965 23,845,100 41
14 Jun 2024 0 82 80 81 8,234 66,161,800 65
19 Jun 2024 0 81 80 81 9,475 75,980,100 86
20 Jun 2024 0 83 81 83 5,860 47,956,200 73
21 Jun 2024 0 85 81 83 9,199 76,223,200 122
24 Jun 2024 0 84 81 83 3,932 32,542,100 129
25 Jun 2024 0 84 80 83 21,195 173,294,700 215
26 Jun 2024 0 95 82 82 155,475 1,378,110,700 1,701
27 Jun 2024 0 93 82 84 121,199 1,054,643,900 1,940
28 Jun 2024 0 89 83 84 25,573 217,283,500 298
01 Jul 2024 0 87 81 83 8,360 69,898,000 187
02 Jul 2024 0 84 82 82 3,645 30,114,600 81
03 Jul 2024 0 85 81 82 5,909 48,714,700 109
04 Jul 2024 0 83 81 82 3,528 29,016,200 67
05 Jul 2024 0 82 80 82 4,208 34,155,200 84
08 Jul 2024 0 84 80 80 5,906 48,124,700 153
09 Jul 2024 0 82 80 82 4,559 36,857,500 69
11 Jul 2024 0 83 80 81 8,280 67,203,300 131
12 Jul 2024 0 83 81 82 1,435 11,788,000 42
15 Jul 2024 0 82 81 81 2,427 19,703,600 54
16 Jul 2024 0 84 80 82 7,019 57,573,600 120
17 Jul 2024 0 84 81 82 2,399 19,767,600 79
18 Jul 2024 0 84 81 83 4,755 39,105,400 142
19 Jul 2024 0 83 82 82 2,293 19,018,400 70
22 Jul 2024 0 83 81 82 2,119 17,428,100 68
23 Jul 2024 0 84 83 83 1,852 15,501,400 55
24 Jul 2024 0 84 82 83 3,231 26,834,200 49
25 Jul 2024 0 86 83 83 3,064 25,883,500 112
26 Jul 2024 0 95 80 81 100,456 888,418,300 1,668
29 Jul 2024 0 85 80 81 14,358 117,639,700 177
31 Jul 2024 0 83 80 81 3,620 29,458,500 73
01 Aug 2024 0 82 77 81 14,509 115,088,800 172
05 Aug 2024 0 81 78 79 11,937 94,781,000 103
06 Aug 2024 0 87 76 80 40,818 332,902,300 365
08 Aug 2024 0 81 80 80 2,276 18,283,300 30
09 Aug 2024 0 83 80 81 4,860 39,111,600 51
12 Aug 2024 81 83 80 81 4,203 33,967,100 61
13 Aug 2024 82 82 80 81 3,408 27,561,700 53
14 Aug 2024 81 95 80 80 239,491 2,125,567,700 4,216
15 Aug 2024 82 84 79 82 58,118 473,282,700 419
16 Aug 2024 81 83 80 81 14,950 121,886,400 106
19 Aug 2024 81 84 81 82 18,079 149,111,200 142
20 Aug 2024 82 84 81 83 16,471 135,894,400 100
21 Aug 2024 82 85 81 83 20,784 173,435,700 151
22 Aug 2024 83 83 82 82 5,632 46,455,600 58
26 Aug 2024 84 84 81 83 5,941 48,929,300 80
27 Aug 2024 83 84 82 84 6,353 52,516,900 106
28 Aug 2024 83 84 81 82 7,877 64,855,400 91
29 Aug 2024 83 83 81 81 5,383 43,865,600 69
26 Sep 2024 89 90 87 87 7,005 61,377,600 76
27 Sep 2024 88 89 87 87 2,549 22,323,900 39
30 Sep 2024 87 89 86 86 5,505 47,530,400 61
01 Oct 2024 87 89 87 87 1,355 11,877,100 55
02 Oct 2024 88 88 85 85 1,871 16,024,200 57
03 Oct 2024 87 87 82 85 7,466 63,026,500 94
04 Oct 2024 85 87 85 86 3,306 28,296,300 55
07 Oct 2024 87 87 83 84 3,771 31,701,900 63
08 Oct 2024 85 85 81 84 3,742 30,994,200 72
09 Oct 2024 81 85 81 84 2,042 17,013,900 54
10 Oct 2024 84 84 81 84 1,290 10,716,800 42
11 Oct 2024 84 85 83 85 2,749 23,088,100 42
14 Oct 2024 85 85 83 84 1,112 9,301,400 19
15 Oct 2024 84 85 84 84 121 1,021,500 18
16 Oct 2024 84 87 83 85 3,775 31,846,500 56
17 Oct 2024 85 86 84 85 2,002 16,855,000 43
18 Oct 2024 85 102 83 85 392,854 3,697,175,600 3,813
21 Oct 2024 85 87 83 84 34,602 292,277,600 259
22 Oct 2024 84 85 83 83 15,649 130,943,800 136
23 Oct 2024 84 85 83 85 5,746 48,169,400 85
24 Oct 2024 85 86 84 85 7,964 67,649,700 77
25 Oct 2024 85 92 84 87 56,700 500,110,400 734
28 Oct 2024 87 90 87 87 9,612 84,623,200 119
29 Oct 2024 87 89 86 88 7,663 66,711,600 103
30 Oct 2024 88 89 86 87 5,686 49,571,000 88
31 Oct 2024 89 89 86 86 7,939 68,903,500 42
01 Nov 2024 86 88 85 85 2,405 20,568,900 48
04 Nov 2024 86 88 84 85 9,437 80,202,200 125
05 Nov 2024 86 87 84 86 1,500 12,691,400 43
06 Nov 2024 86 87 85 86 1,130 9,698,700 31
07 Nov 2024 86 86 84 86 2,579 21,951,200 25
08 Nov 2024 86 87 85 85 12,002 103,046,800 52
11 Nov 2024 87 87 85 86 3,451 29,813,800 40
12 Nov 2024 86 88 85 86 9,099 78,266,700 38
13 Nov 2024 86 87 84 86 5,563 47,185,200 41
14 Nov 2024 86 86 84 84 2,197 18,457,900 25
15 Nov 2024 84 84 80 82 5,784 47,381,600 58
18 Nov 2024 82 82 78 80 3,762 29,979,900 65
19 Nov 2024 79 81 78 78 2,293 18,049,100 69
20 Nov 2024 79 81 76 79 1,171 9,218,400 54
21 Nov 2024 79 84 79 84 5,786 47,736,600 154
22 Nov 2024 84 84 82 83 500 4,151,100 22
25 Nov 2024 83 85 83 83 255 2,146,900 16
26 Nov 2024 83 83 80 81 626 5,079,500 29
28 Nov 2024 80 84 80 81 101 831,300 14
29 Nov 2024 81 84 79 81 616 4,997,600 35
02 Dec 2024 81 83 81 81 5,316 43,067,800 30
03 Dec 2024 81 84 81 82 1,332 10,904,700 28
04 Dec 2024 82 83 80 81 3,088 25,049,700 30
05 Dec 2024 81 86 81 84 8,968 75,205,800 116
06 Dec 2024 84 89 80 82 11,883 99,953,600 159
09 Dec 2024 86 86 83 84 2,427 20,422,500 42
10 Dec 2024 83 86 81 84 1,942 16,081,400 39
11 Dec 2024 81 84 80 80 8,607 69,467,900 119
12 Dec 2024 82 88 79 81 30,264 251,269,000 525
13 Dec 2024 81 82 79 79 6,415 51,035,900 76
16 Dec 2024 79 82 77 78 5,191 40,976,500 126
17 Dec 2024 79 81 77 78 2,253 17,738,600 79
18 Dec 2024 78 79 74 76 5,411 40,723,300 98
19 Dec 2024 75 76 71 74 2,978 21,664,600 59
20 Dec 2024 76 79 73 74 2,711 20,374,500 61
23 Dec 2024 74 79 74 78 1,437 11,112,600 41
24 Dec 2024 75 78 75 77 165 1,268,000 4
27 Dec 2024 77 79 75 75 1,836 14,013,700 41
30 Dec 2024 74 78 74 75 966 7,289,000 28
02 Jan 2025 75 101 75 101 596,971 5,832,213,700 4,667
03 Jan 2025 115 120 93 96 564,283 6,085,128,200 6,053
06 Jan 2025 97 102 92 96 115,441 1,114,417,900 1,070
07 Jan 2025 96 98 93 95 21,280 201,850,200 370
08 Jan 2025 95 95 90 92 28,164 257,695,600 385
09 Jan 2025 92 96 89 89 39,853 371,275,900 452
10 Jan 2025 89 91 86 89 10,736 94,471,200 182
13 Jan 2025 89 91 86 88 33,537 295,265,900 233
14 Jan 2025 88 88 83 83 26,727 226,291,500 319
15 Jan 2025 83 96 81 90 143,117 1,277,355,500 1,637
16 Jan 2025 90 91 84 86 34,722 299,437,800 330
17 Jan 2025 85 86 83 83 13,293 110,947,500 163
20 Jan 2025 83 87 82 85 15,165 128,484,100 173
21 Jan 2025 85 88 85 85 15,669 134,861,900 112
22 Jan 2025 86 87 84 85 8,614 73,643,100 79
23 Jan 2025 85 87 83 83 6,073 51,107,800 104
30 Jan 2025 82 85 80 82 15,932 128,367,400 118
31 Jan 2025 81 86 80 85 30,546 253,052,000 224
03 Feb 2025 92 106 86 86 392,374 3,726,599,600 4,728
04 Feb 2025 86 88 82 82 43,041 361,014,500 655
05 Feb 2025 82 94 82 85 89,125 784,633,500 1,054
06 Feb 2025 85 87 83 84 13,648 115,673,400 235
07 Feb 2025 84 85 83 84 8,909 74,384,700 133
10 Feb 2025 84 84 82 83 6,586 54,584,900 96
11 Feb 2025 82 95 80 83 161,862 1,419,291,400 1,571
12 Feb 2025 85 86 82 82 12,432 103,863,700 244
13 Feb 2025 82 85 81 82 17,547 144,919,200 239
14 Feb 2025 83 85 82 83 9,101 76,240,400 117
17 Feb 2025 84 86 83 85 16,466 139,237,300 155
18 Feb 2025 86 100 84 87 267,949 2,465,370,400 1,867
19 Feb 2025 87 94 85 85 107,910 952,505,700 994
20 Feb 2025 86 88 84 86 27,350 233,857,100 164
21 Feb 2025 86 89 85 86 59,597 520,519,100 268
24 Feb 2025 86 87 85 86 13,225 113,546,900 118
25 Feb 2025 87 89 84 84 30,858 265,610,300 193
26 Feb 2025 84 86 84 85 10,296 87,083,600 51
27 Feb 2025 85 88 83 83 55,719 474,471,200 246
28 Feb 2025 84 85 81 82 30,255 252,511,500 129
03 Mar 2025 81 84 81 82 7,870 65,032,000 67
04 Mar 2025 82 83 80 82 9,146 74,731,600 89
05 Mar 2025 82 83 79 80 31,419 253,043,000 131
06 Mar 2025 80 83 79 81 28,798 234,610,500 116
07 Mar 2025 81 83 79 81 28,173 230,658,500 91
10 Mar 2025 81 82 79 80 11,593 92,681,500 61
11 Mar 2025 80 80 76 79 24,586 192,248,700 184
12 Mar 2025 78 89 74 75 67,860 538,147,900 575
13 Mar 2025 74 77 74 76 7,276 55,011,000 87
14 Mar 2025 75 76 74 74 4,941 36,749,100 61
17 Mar 2025 74 76 73 73 4,440 32,810,000 83
18 Mar 2025 73 74 68 70 8,268 58,351,700 77
19 Mar 2025 70 73 68 71 4,578 31,889,800 58
20 Mar 2025 70 72 70 71 572 4,041,500 28
21 Mar 2025 71 72 70 70 2,829 20,023,300 29
24 Mar 2025 72 72 65 68 2,570 16,888,300 45
25 Mar 2025 65 67 65 66 730 4,784,900 24
26 Mar 2025 69 71 65 70 5,257 34,802,100 67
27 Mar 2025 68 70 67 68 1,483 9,973,400 56
08 Apr 2025 59 76 59 69 4,140 27,409,000 169
09 Apr 2025 68 69 66 66 815 5,523,800 40
10 Apr 2025 69 72 68 69 4,359 30,377,000 41
11 Apr 2025 69 70 68 68 1,067 7,307,700 15
14 Apr 2025 67 71 66 68 2,533 16,925,100 88
15 Apr 2025 67 68 65 67 2,570 17,420,300 33
16 Apr 2025 66 70 66 68 5,247 35,879,900 54
17 Apr 2025 67 70 67 69 3,023 21,030,600 45
21 Apr 2025 69 69 67 69 2,049 13,958,100 30
22 Apr 2025 68 70 68 69 2,160 14,891,300 30
23 Apr 2025 70 70 66 68 5,053 33,790,300 56
24 Apr 2025 69 70 66 69 10,712 73,737,900 99
25 Apr 2025 71 71 70 70 1,972 13,870,100 49
28 Apr 2025 71 71 69 70 748 5,250,900 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 25 Jan 2022 17 Feb 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 28 May 2019 24 Jun 2019 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 01 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 03 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 10 Oct 2011 26 Oct 2011 Active
Proxy Voting   - 07 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 17 May 2010 04 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 05 Dec 2008 24 Dec 2008 Active
Proxy Voting   - 09 Oct 2008 20 Oct 2008 Active
Proxy Voting   - 04 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 15 May 2007 07 Jun 2007 Active
Proxy Voting   - 08 Aug 2006 24 Aug 2006 Active
Proxy Voting   - 31 May 2006 23 Jun 2006 Active
Proxy Voting   - 16 Aug 2005 26 Aug 2005 Active
Proxy Voting   - 03 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 13 Nov 2003 03 Dec 2003 Active
Proxy Voting   - 12 May 2003 10 Jun 2003 Active
Proxy Voting   - 03 Jun 2002 26 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online