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 31 May 2023
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
06 Jun 2022 0 160 146 155 4,938 75,247,200 54
07 Jun 2022 0 154 147 152 9,496 144,694,600 17
08 Jun 2022 0 154 147 149 10,690 161,177,200 52
09 Jun 2022 0 154 140 140 8,832 129,395,200 107
10 Jun 2022 0 150 139 142 5,101 73,617,900 53
14 Jun 2022 0 139 127 127 10,710 141,084,900 77
15 Jun 2022 0 130 121 126 691 8,682,600 29
16 Jun 2022 0 135 118 121 4,119 49,704,700 117
20 Jun 2022 0 123 116 117 5,537 67,386,800 48
22 Jun 2022 0 128 117 121 3,126 37,424,700 44
23 Jun 2022 0 127 115 122 6,427 77,576,800 52
24 Jun 2022 0 124 118 120 3,248 39,060,400 19
30 Jun 2022 0 123 118 123 2,876 34,935,000 17
04 Jul 2022 0 123 107 108 3,915 42,854,300 41
06 Jul 2022 0 120 111 112 1,305 15,106,100 119
07 Jul 2022 0 116 106 113 251 2,695,100 18
12 Jul 2022 0 117 110 111 157 1,750,000 16
13 Jul 2022 0 115 110 110 926 10,488,600 32
14 Jul 2022 0 131 108 118 15,627 194,448,700 377
15 Jul 2022 0 124 110 112 7,783 86,949,800 159
18 Jul 2022 0 115 107 113 6,465 72,281,800 42
21 Jul 2022 0 129 109 115 17,433 207,411,500 249
22 Jul 2022 0 125 113 117 6,188 72,458,000 39
26 Jul 2022 0 130 112 124 26,883 329,269,100 158
28 Jul 2022 0 127 118 123 9,823 120,914,500 72
29 Jul 2022 0 124 115 117 11,708 138,494,700 82
01 Aug 2022 0 120 115 120 1,612 18,713,700 30
04 Aug 2022 0 121 114 120 2,148 25,577,600 33
08 Aug 2022 0 119 112 117 1,951 22,639,900 11
11 Aug 2022 0 120 112 115 7,175 81,998,100 67
12 Aug 2022 0 119 113 114 8,949 102,964,100 33
16 Aug 2022 0 121 113 115 9,246 108,892,500 71
23 Aug 2022 0 123 112 114 8,560 99,706,500 49
25 Aug 2022 0 114 110 111 2,346 26,111,600 35
26 Aug 2022 0 118 109 110 7,679 87,753,700 53
29 Aug 2022 0 117 110 114 17,428 199,105,300 135
30 Aug 2022 0 118 110 114 7,189 80,570,400 55
02 Sep 2022 0 121 113 117 39,352 462,554,500 449
05 Sep 2022 0 126 111 117 18,729 221,790,900 165
06 Sep 2022 0 120 112 115 6,238 71,951,600 43
07 Sep 2022 0 118 113 115 3,668 42,134,900 34
08 Sep 2022 0 119 113 115 7,698 89,227,700 33
09 Sep 2022 0 115 112 112 1,866 20,904,200 13
13 Sep 2022 0 120 111 112 2,261 25,428,100 41
14 Sep 2022 0 113 110 111 815 9,068,200 19
15 Sep 2022 0 120 112 115 13,875 160,701,600 95
19 Sep 2022 0 112 106 106 4,376 46,669,400 59
22 Sep 2022 0 104 102 102 268 2,742,600 9
28 Sep 2022 0 103 100 102 752 7,604,700 12
29 Sep 2022 0 102 99 99 2,158 21,495,400 22
30 Sep 2022 0 99 98 98 558 5,479,700 13
03 Oct 2022 0 103 92 94 3,864 36,589,900 31
06 Oct 2022 0 102 96 101 3,188 31,796,600 29
07 Oct 2022 0 101 97 99 189 1,845,600 16
10 Oct 2022 0 100 93 93 1,440 13,472,700 50
11 Oct 2022 0 101 87 97 8,431 79,538,800 196
13 Oct 2022 0 103 92 97 3,973 38,916,800 27
17 Oct 2022 0 96 87 88 1,617 14,355,900 57
19 Oct 2022 0 94 88 90 1,852 16,683,900 20
20 Oct 2022 0 90 84 87 3,251 27,677,100 38
21 Oct 2022 0 91 81 81 2,729 22,584,000 66
24 Oct 2022 0 109 81 109 52,399 535,362,900 1,340
25 Oct 2022 0 137 115 117 128,043 1,578,076,400 2,690
26 Oct 2022 0 120 110 113 11,681 134,300,200 251
27 Oct 2022 0 128 112 114 101,451 1,200,229,700 2,107
28 Oct 2022 0 151 110 115 73,657 920,742,300 873
01 Nov 2022 0 127 114 117 185,480 2,237,482,200 2,032
02 Nov 2022 0 119 110 111 28,808 324,186,100 259
03 Nov 2022 0 113 105 109 14,514 157,827,300 165
04 Nov 2022 0 110 106 107 6,749 72,431,600 116
07 Nov 2022 0 108 101 103 14,463 148,870,600 145
08 Nov 2022 0 105 102 105 1,602 16,467,500 46
09 Nov 2022 0 110 98 103 2,941 30,372,300 54
10 Nov 2022 0 105 98 105 5,061 52,040,800 57
11 Nov 2022 0 108 102 104 17,843 186,192,000 57
14 Nov 2022 0 116 99 107 270,867 2,947,609,400 2,620
15 Nov 2022 0 107 100 100 31,332 318,198,600 420
16 Nov 2022 0 99 93 94 43,693 415,726,400 419
17 Nov 2022 0 102 88 88 31,527 292,299,300 378
21 Nov 2022 0 110 90 102 646,516 6,653,342,200 6,976
22 Nov 2022 0 102 95 95 42,023 401,772,800 420
23 Nov 2022 0 96 89 89 60,895 547,191,700 583
28 Nov 2022 0 89 82 86 38,307 324,665,700 365
01 Dec 2022 0 90 86 88 21,041 185,078,800 341
06 Dec 2022 0 88 83 83 22,333 187,753,800 315
20 Dec 2022 0 83 78 81 4,574 37,298,000 46
22 Dec 2022 0 85 78 82 55,597 463,301,100 277
23 Dec 2022 0 84 81 82 17,555 145,457,800 76
27 Dec 2022 0 82 80 82 6,046 49,390,200 56
28 Dec 2022 0 85 81 83 52,711 436,882,100 254
02 Jan 2023 0 95 81 87 383,044 3,428,374,500 9,858
03 Jan 2023 0 92 84 88 47,072 416,433,100 646
04 Jan 2023 0 102 88 90 159,303 1,480,280,200 2,261
05 Jan 2023 0 92 84 84 50,793 446,426,600 678
11 Jan 2023 0 90 75 75 63,668 515,347,100 673
12 Jan 2023 0 77 70 71 38,731 277,005,700 283
13 Jan 2023 0 72 67 68 7,421 51,081,100 191
16 Jan 2023 0 72 68 69 5,279 36,510,100 98
18 Jan 2023 0 71 65 65 29,741 194,969,300 256
19 Jan 2023 0 65 61 62 13,253 82,884,600 164
20 Jan 2023 0 76 63 65 301,531 2,097,287,900 9,403
26 Jan 2023 0 64 62 64 10,432 66,062,000 361
27 Jan 2023 0 64 62 63 10,201 64,268,900 319
30 Jan 2023 0 63 61 62 6,451 39,986,600 285
31 Jan 2023 0 63 60 62 8,001 49,199,600 456
02 Feb 2023 0 62 61 62 5,832 35,738,400 300
06 Feb 2023 0 62 57 60 6,370 38,664,000 98
07 Feb 2023 0 61 58 59 17,825 104,146,500 123
08 Feb 2023 0 60 57 58 8,271 48,034,600 73
15 Feb 2023 0 64 57 61 121,280 740,721,300 920
17 Feb 2023 0 63 58 62 34,935 214,617,300 161
20 Feb 2023 0 62 58 61 28,451 173,793,000 110
22 Feb 2023 0 62 60 61 16,051 98,056,100 64
23 Feb 2023 0 62 59 60 14,713 88,094,800 54
27 Feb 2023 0 59 57 58 6,489 37,439,600 39
07 Mar 2023 0 61 58 60 18,333 110,210,300 243
24 Mar 2023 0 52 50 52 9,652 49,424,100 4,127
31 Mar 2023 0 59 53 54 44,366 247,315,000 331
05 Apr 2023 0 67 54 59 353,908 2,191,809,900 4,912
10 Apr 2023 0 59 56 57 6,521 37,203,000 101
12 Apr 2023 0 61 56 57 27,160 156,333,200 201
14 Apr 2023 0 65 58 59 65,711 400,030,400 671
18 Apr 2023 0 59 57 58 6,030 35,061,600 87
05 May 2023 0 54 53 53 3,433 18,226,400 51
09 May 2023 0 58 53 55 8,079 45,473,100 70
10 May 2023 0 57 54 56 6,230 34,657,000 48
12 May 2023 0 70 53 64 158,145 1,011,327,800 1,018
15 May 2023 0 65 60 64 21,238 134,921,500 290
17 May 2023 0 67 63 65 8,560 55,440,100 146
29 May 2023 0 96 83 87 73,661 648,985,900 690

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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