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 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
29 Apr 2025 70 70 68 69 2,246 15,525,200 47
30 Apr 2025 70 71 68 71 2,549 17,693,200 51
02 May 2025 71 72 69 69 5,886 41,419,900 93
05 May 2025 69 71 69 70 2,457 17,135,100 50
06 May 2025 70 70 68 70 1,014 7,002,600 78
07 May 2025 69 77 68 72 24,509 181,317,400 377
08 May 2025 73 74 71 72 2,950 21,379,400 80
09 May 2025 72 75 72 72 583 4,210,900 39
14 May 2025 72 74 70 71 1,261 8,950,900 46
15 May 2025 71 74 71 73 2,161 15,588,400 59
16 May 2025 73 83 72 79 133,397 1,057,019,700 1,435
19 May 2025 78 80 75 77 16,959 130,350,700 276
20 May 2025 76 79 76 78 4,873 37,856,200 120
21 May 2025 77 79 76 76 4,932 37,844,800 123
22 May 2025 76 78 75 76 4,143 31,535,400 90
23 May 2025 77 87 77 77 150,266 1,223,352,200 2,184
26 May 2025 77 79 76 78 15,421 118,914,800 191
27 May 2025 78 79 76 78 10,366 79,902,400 110
28 May 2025 79 79 77 78 7,369 57,811,300 83
02 Jun 2025 78 79 77 78 8,124 63,267,300 94
03 Jun 2025 79 79 78 79 5,180 40,638,100 71
04 Jun 2025 79 79 77 78 7,718 59,945,400 54
05 Jun 2025 78 80 77 78 8,223 64,259,800 78
10 Jun 2025 79 79 77 77 5,866 45,204,700 57
11 Jun 2025 79 79 77 77 1,812 13,992,300 41
12 Jun 2025 79 79 77 78 4,326 33,598,000 60
13 Jun 2025 79 80 78 78 5,255 41,232,800 57
16 Jun 2025 78 79 76 78 3,437 26,674,700 53
17 Jun 2025 78 79 77 77 1,733 13,452,900 26
18 Jun 2025 79 79 77 77 1,139 8,820,400 25
19 Jun 2025 78 78 76 78 5,632 43,423,400 52
20 Jun 2025 79 79 77 77 2,969 22,875,900 35
23 Jun 2025 78 78 76 76 1,416 10,794,600 32
24 Jun 2025 78 78 76 78 2,131 16,424,600 23
25 Jun 2025 78 78 77 78 2,820 21,797,100 27
26 Jun 2025 79 79 76 78 761 5,863,100 24
30 Jun 2025 77 78 76 78 3,192 24,317,200 35
01 Jul 2025 77 78 76 77 851 6,521,600 18
02 Jul 2025 78 78 76 77 607 4,672,100 19
03 Jul 2025 78 78 76 77 1,181 9,053,800 92
04 Jul 2025 77 79 76 77 995 7,691,400 55
07 Jul 2025 76 78 76 78 501 3,856,500 23
08 Jul 2025 76 78 76 77 1,057 8,114,600 49
09 Jul 2025 76 77 75 76 5,755 43,368,300 76
10 Jul 2025 76 77 75 77 2,080 15,798,100 28
11 Jul 2025 76 77 75 76 1,174 8,921,100 31
15 Jul 2025 76 77 75 76 660 4,975,800 14
16 Jul 2025 76 77 75 75 2,954 22,366,000 42
17 Jul 2025 75 76 74 74 1,666 12,437,600 32
18 Jul 2025 74 80 74 77 10,490 82,013,100 151
21 Jul 2025 78 78 76 77 1,262 9,605,600 29
22 Jul 2025 78 78 76 77 2,413 18,409,900 43
23 Jul 2025 75 77 75 77 1,827 13,712,200 22
24 Jul 2025 77 80 75 76 1,656 12,671,000 33
25 Jul 2025 76 78 75 77 1,775 13,461,500 43
28 Jul 2025 77 77 75 77 857 6,476,800 38
29 Jul 2025 77 77 75 77 673 5,086,800 40
30 Jul 2025 76 97 76 82 208,318 1,804,582,900 1,414
31 Jul 2025 82 100 77 80 240,677 2,105,496,900 1,619
01 Aug 2025 81 83 80 82 15,693 127,704,300 230
04 Aug 2025 83 84 81 83 11,866 97,682,400 289
05 Aug 2025 83 86 82 84 9,709 81,268,100 260
06 Aug 2025 84 86 83 85 2,314 19,521,300 127
07 Aug 2025 86 86 83 85 2,052 17,187,500 127
08 Aug 2025 85 85 82 83 6,519 54,123,100 94
11 Aug 2025 83 84 83 83 1,022 8,493,700 37
12 Aug 2025 84 85 83 83 2,342 19,545,600 67
13 Aug 2025 84 89 83 86 26,748 231,549,400 334
14 Aug 2025 87 88 83 85 11,470 96,543,700 129
15 Aug 2025 85 85 83 84 2,133 17,833,400 50
19 Aug 2025 83 85 83 85 1,220 10,220,900 51
20 Aug 2025 85 89 85 87 14,594 126,161,300 173
21 Aug 2025 90 90 86 87 7,940 69,360,700 118
22 Aug 2025 88 114 86 89 868,116 8,951,049,700 4,824
25 Aug 2025 90 99 87 90 318,895 2,977,312,600 2,478
26 Aug 2025 90 92 88 90 50,038 450,117,800 622
27 Aug 2025 90 94 89 90 50,258 459,167,100 433
28 Aug 2025 90 94 90 92 16,746 152,930,700 248
29 Aug 2025 93 93 89 91 27,429 248,648,900 217
01 Sep 2025 86 91 85 88 15,184 133,530,000 232
02 Sep 2025 88 91 88 90 6,509 58,641,200 104
03 Sep 2025 89 102 89 99 236,490 2,325,242,200 1,806
04 Sep 2025 102 107 98 105 82,853 851,046,100 683
08 Sep 2025 111 128 104 115 722,394 8,343,749,900 5,055
09 Sep 2025 116 145 102 105 937,456 11,563,915,600 5,027
10 Sep 2025 101 108 95 99 83,023 815,507,600 996
11 Sep 2025 98 101 93 98 62,839 599,970,600 708
12 Sep 2025 98 98 95 97 21,515 206,759,800 392
15 Sep 2025 98 99 96 98 19,740 193,193,100 262
16 Sep 2025 99 108 97 103 143,266 1,465,293,200 1,163
17 Sep 2025 103 108 99 102 167,993 1,740,258,700 1,407
18 Sep 2025 103 106 99 99 54,537 555,828,000 614
19 Sep 2025 100 101 96 97 18,329 177,878,600 224
22 Sep 2025 97 125 97 107 1,006,370 11,571,993,400 7,284
23 Sep 2025 107 109 104 106 65,144 691,125,100 779
24 Sep 2025 107 107 104 105 34,628 364,937,800 391
25 Sep 2025 106 106 99 101 66,697 674,079,200 586
26 Sep 2025 98 101 98 100 9,726 96,475,700 222
29 Sep 2025 99 135 99 130 1,646,215 21,125,043,800 10,334
30 Dec 2025 132 135 127 130 99,898 1,293,386,000 756

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Dec 2025 24 Dec 2025 Active
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
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