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
18 Oktober 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,440,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 Juli 2002
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,440,000,000 (Total)
As of 8 Oct 2024
12.34% Scripless = 177,693,165.000
Local Percentage
12.28%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 89 82 84 3,564 30,670,000 33
25 Oct 2023 0 89 79 86 1,642 14,105,200 40
03 Nov 2023 0 112 78 87 26,380 229,238,800 626
07 Nov 2023 0 81 77 80 1,160 9,116,800 91
08 Nov 2023 0 81 78 78 755 6,041,500 26
14 Nov 2023 0 79 68 70 10,513 74,215,100 259
15 Nov 2023 0 94 73 94 206,257 1,910,221,200 1,975
16 Nov 2023 0 126 97 126 1,143,793 13,630,754,600 11,590
17 Nov 2023 0 162 130 130 2,634,748 38,604,116,800 31,419
28 Nov 2023 0 165 137 150 1,141,834 17,654,582,900 15,869
29 Nov 2023 0 161 141 148 356,747 5,449,980,700 5,224
01 Dec 2023 0 150 141 143 70,096 1,017,168,800 1,388
04 Dec 2023 0 145 135 140 63,465 881,590,500 1,189
12 Dec 2023 0 122 91 104 125,086 1,309,148,500 1,699
13 Dec 2023 0 110 94 101 101,246 1,021,033,400 973
14 Dec 2023 0 102 94 98 44,515 432,468,800 810
15 Dec 2023 0 107 95 99 151,746 1,538,000,300 1,854
22 Dec 2023 0 99 96 96 11,697 112,713,700 169
28 Dec 2023 0 96 88 93 29,683 278,128,300 310
03 Jan 2024 0 114 77 114 431,113 4,600,926,500 3,627
04 Jan 2024 0 145 121 133 1,622,036 21,990,308,300 15,130
05 Jan 2024 0 135 113 120 154,618 1,859,623,100 1,942
08 Jan 2024 0 130 112 117 140,483 1,734,105,100 1,995
10 Jan 2024 0 126 111 116 149,441 1,783,829,400 1,769
11 Jan 2024 0 124 113 121 122,877 1,471,329,900 1,429
12 Jan 2024 0 130 112 118 194,441 2,336,437,400 1,648
15 Jan 2024 0 135 117 131 480,122 6,190,743,200 6,153
16 Jan 2024 0 134 125 129 206,926 2,666,700,900 2,156
17 Jan 2024 0 132 118 120 176,842 2,150,851,700 2,175
18 Jan 2024 0 122 115 118 55,630 662,755,700 687
19 Jan 2024 0 119 115 116 29,690 346,591,600 430
22 Jan 2024 0 124 115 116 116,450 1,401,375,900 1,567
23 Jan 2024 0 116 110 111 55,519 627,054,500 615
24 Jan 2024 0 113 104 108 22,052 237,943,400 424
25 Jan 2024 0 114 102 114 63,752 690,463,100 611
26 Jan 2024 0 147 116 122 1,414,627 19,010,884,200 14,835
29 Jan 2024 0 127 115 117 136,644 1,642,793,000 1,847
30 Jan 2024 0 127 115 116 546,653 6,641,300,700 11,982
31 Jan 2024 0 116 108 110 81,123 903,666,800 1,322
01 Feb 2024 0 112 102 108 36,019 389,151,900 590
02 Feb 2024 0 110 107 108 21,573 232,413,400 260
05 Feb 2024 0 108 105 106 40,309 430,007,200 357
06 Feb 2024 0 109 105 106 41,505 441,734,500 494
07 Feb 2024 0 140 104 140 794,930 10,009,873,600 8,276
12 Feb 2024 0 157 125 157 1,043,123 14,937,049,800 10,287
13 Feb 2024 0 159 103 104 933,626 11,281,105,800 9,302
15 Feb 2024 0 124 90 102 108,913 1,104,863,300 1,698
16 Feb 2024 0 116 100 106 335,747 3,639,668,100 4,179
19 Feb 2024 0 108 102 104 40,960 427,275,200 631
20 Feb 2024 0 110 103 105 105,248 1,124,075,600 1,328
21 Feb 2024 0 107 102 103 30,070 314,635,600 544
22 Feb 2024 0 113 103 107 134,901 1,468,454,400 2,621
23 Feb 2024 0 110 100 106 52,828 562,964,600 664
26 Feb 2024 0 110 103 109 68,097 732,598,800 709
27 Feb 2024 0 111 100 107 26,220 281,808,500 367
28 Feb 2024 0 108 105 106 18,789 200,228,200 261
29 Feb 2024 0 109 105 107 23,670 252,655,100 306
05 Mar 2024 0 107 98 104 19,257 201,314,900 241
06 Mar 2024 0 108 97 105 12,314 129,989,100 199
07 Mar 2024 0 112 98 107 50,909 551,674,300 639
08 Mar 2024 0 108 100 105 27,030 283,037,400 342
13 Mar 2024 0 107 101 103 21,773 225,728,600 223
14 Mar 2024 0 109 96 109 43,566 465,164,300 416
15 Mar 2024 0 110 101 106 14,182 151,825,500 240
18 Mar 2024 0 108 100 104 30,653 320,779,500 237
19 Mar 2024 0 106 98 104 27,503 286,922,200 170
20 Mar 2024 0 109 98 107 54,362 577,309,700 711
22 Mar 2024 0 107 100 105 10,097 105,762,800 143
25 Mar 2024 0 105 100 103 24,363 251,945,000 254
26 Mar 2024 0 106 96 103 10,536 108,596,700 147
27 Mar 2024 0 104 99 102 13,145 133,110,900 187
28 Mar 2024 0 103 98 98 15,280 152,826,600 232
01 Apr 2024 0 100 85 87 35,363 328,060,700 373
02 Apr 2024 0 89 80 84 16,097 135,064,700 271
03 Apr 2024 0 88 76 85 10,528 90,723,900 172
04 Apr 2024 0 104 77 94 84,297 823,981,900 1,512
05 Apr 2024 0 98 90 93 24,797 234,244,500 442
16 Apr 2024 0 93 89 90 7,001 63,350,700 141
17 Apr 2024 0 95 88 90 3,880 35,401,700 145
18 Apr 2024 0 95 90 90 3,401 31,096,700 143
19 Apr 2024 0 92 87 88 3,181 28,338,300 75
22 Apr 2024 0 90 85 86 7,960 69,779,600 108
25 Apr 2024 0 91 84 85 7,863 68,298,900 162
30 Apr 2024 0 90 85 85 4,575 39,651,300 63
02 May 2024 0 97 81 82 13,281 109,828,400 187
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

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online