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 25 Jan 2022
4.57% Scripless = 65,826,500.000
Local Percentage
4.52%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 102 96 97 11,000 109,044,600 29
02 Feb 2021 0 114 97 108 8,381 90,194,900 37
03 Feb 2021 0 118 105 105 9,777 112,833,800 16
04 Feb 2021 0 112 102 112 19,714 212,946,000 23
05 Feb 2021 0 112 105 105 7,371 80,628,100 14
08 Feb 2021 0 116 99 102 5,667 59,870,200 13
09 Feb 2021 0 109 99 102 14,969 156,780,800 32
10 Feb 2021 0 100 97 98 1,338 12,987,100 7
15 Feb 2021 0 144 100 120 29,675 367,341,500 344
17 Feb 2021 0 122 105 109 5,949 63,591,300 30
18 Feb 2021 0 115 105 114 12,559 140,216,600 27
19 Feb 2021 0 117 107 113 11,898 133,685,600 36
22 Feb 2021 0 117 106 112 5,653 63,106,200 27
23 Feb 2021 0 128 107 118 16,229 192,944,200 135
24 Feb 2021 0 117 112 117 2,235 25,445,500 19
01 Mar 2021 0 118 111 111 3 34,000 3
04 Mar 2021 0 117 115 117 1,652 19,323,200 10
05 Mar 2021 0 157 118 133 61,137 797,053,300 345
08 Mar 2021 0 179 127 136 31,278 444,737,400 470
15 Mar 2021 0 150 134 148 846 12,547,900 22
17 Mar 2021 0 146 137 141 8,338 116,875,400 27
18 Mar 2021 0 170 139 145 18,152 273,125,900 258
19 Mar 2021 0 155 136 146 3,386 50,094,900 37
22 Mar 2021 0 178 146 170 7,058 113,255,900 168
23 Mar 2021 0 170 159 165 3,025 50,135,800 23
24 Mar 2021 0 222 154 164 28,843 522,459,700 600
25 Mar 2021 0 180 153 153 8,175 128,544,700 112
26 Mar 2021 0 152 143 143 3,081 45,250,800 46
29 Mar 2021 0 171 140 155 16,832 258,849,300 334
30 Mar 2021 0 165 152 157 6,753 107,481,700 177
01 Apr 2021 0 164 147 163 3,833 61,098,200 58
05 Apr 2021 0 183 160 163 5,143 87,547,700 78
07 Apr 2021 0 184 164 165 8,898 154,002,200 107
08 Apr 2021 0 174 164 166 3,277 54,670,200 35
13 Apr 2021 0 171 163 170 2,998 50,658,900 39
14 Apr 2021 0 190 170 176 10,157 181,472,600 110
15 Apr 2021 0 190 174 182 4,100 75,185,300 70
16 Apr 2021 0 190 179 185 7,606 139,820,300 34
19 Apr 2021 0 194 183 185 5,331 98,890,700 45
20 Apr 2021 0 190 179 184 7,160 131,192,100 25
21 Apr 2021 0 186 174 185 6,197 111,969,100 30
23 Apr 2021 0 185 174 180 4,158 75,231,200 37
26 Apr 2021 0 184 180 182 1,740 31,753,400 15
27 Apr 2021 0 187 180 185 2,631 48,700,100 19
28 Apr 2021 0 189 177 182 9,937 180,310,000 25
29 Apr 2021 0 183 175 175 2,901 52,090,800 21
30 Apr 2021 0 175 164 166 7,462 126,027,500 46
03 May 2021 0 197 166 170 19,487 343,135,000 304
04 May 2021 0 183 159 172 15,095 258,397,400 197
05 May 2021 0 184 168 180 6,059 108,295,000 136
06 May 2021 0 180 169 170 8,131 141,842,700 70
07 May 2021 0 183 159 168 6,653 115,952,500 84
10 May 2021 0 170 157 166 5,716 93,910,900 53
11 May 2021 0 173 157 170 2,275 38,770,900 39
17 May 2021 0 170 166 166 942 15,933,600 8
19 May 2021 0 173 166 166 370 6,391,000 11
20 May 2021 0 171 170 171 1,054 18,020,800 12
21 May 2021 0 173 166 170 3,353 57,269,500 17
25 May 2021 0 178 175 177 2,429 42,954,600 11
28 May 2021 0 178 177 178 2,688 47,846,300 13
31 May 2021 0 187 178 187 2,067 37,941,400 36
03 Jun 2021 0 188 178 186 1,606 29,917,100 19
04 Jun 2021 0 193 186 191 4,707 89,346,100 26
07 Jun 2021 0 194 179 190 4,257 80,456,600 35
09 Jun 2021 0 191 179 188 5,771 106,420,900 41
10 Jun 2021 0 190 181 188 2,136 39,528,500 21
11 Jun 2021 0 193 179 185 5,872 110,202,300 26
14 Jun 2021 0 198 184 189 5,532 107,468,800 35
15 Jun 2021 0 190 185 185 6,791 126,653,600 16
16 Jun 2021 0 190 179 187 2,412 45,104,200 7
18 Jun 2021 0 200 183 197 9,518 182,779,200 46
22 Jun 2021 0 208 186 204 5,141 104,496,400 50
23 Jun 2021 0 214 190 194 5,756 113,957,600 34
24 Jun 2021 0 202 185 202 4,854 95,236,100 43
25 Jun 2021 0 212 196 196 7,082 146,884,600 36
28 Jun 2021 0 210 183 202 8,002 160,119,900 49
29 Jun 2021 0 220 189 214 8,393 176,037,700 140
30 Jun 2021 0 266 220 260 30,471 778,653,000 761
01 Jul 2021 0 302 242 242 29,734 787,548,800 806
02 Jul 2021 0 242 226 226 2,875 66,962,400 91
05 Jul 2021 0 212 212 212 1,517 32,160,400 48
06 Jul 2021 0 240 198 240 10,550 212,869,600 394
07 Jul 2021 0 274 224 224 50,066 1,220,203,400 1,286
08 Jul 2021 0 234 210 210 7,120 155,073,200 212
09 Jul 2021 0 230 196 196 5,360 110,671,200 114
12 Jul 2021 0 226 194 206 37,945 814,969,600 841
13 Jul 2021 0 218 195 200 6,389 131,572,700 128
14 Jul 2021 0 226 198 204 28,471 605,779,400 439
15 Jul 2021 0 216 202 208 11,095 233,470,400 81
16 Jul 2021 0 214 199 208 10,075 208,358,400 134
19 Jul 2021 0 218 200 210 6,518 137,064,000 118
21 Jul 2021 0 222 199 210 13,591 284,541,100 156
22 Jul 2021 0 218 202 208 8,875 187,216,800 114
23 Jul 2021 0 210 204 204 3,778 77,724,400 27
26 Jul 2021 0 216 204 208 17,260 362,618,800 110
27 Jul 2021 0 208 196 200 7,808 158,252,500 53
28 Jul 2021 0 210 196 199 3,551 71,078,300 32
29 Jul 2021 0 210 197 204 5,848 117,533,600 47
30 Jul 2021 0 206 199 202 4,425 89,604,600 21
04 Aug 2021 0 202 195 200 5,678 112,850,800 63
06 Aug 2021 0 200 193 193 1,752 34,952,700 28
09 Aug 2021 0 199 191 195 185 3,569,700 14
12 Aug 2021 0 204 186 189 1,367 26,252,300 33
13 Aug 2021 0 195 181 190 1,066 20,250,800 17
16 Aug 2021 0 190 178 178 299 5,396,600 14
18 Aug 2021 0 188 166 166 2,509 44,491,000 54
19 Aug 2021 0 172 156 158 712 11,927,200 31
20 Aug 2021 0 166 147 153 6,228 93,679,700 49
23 Aug 2021 0 168 146 165 8,797 139,030,800 93
25 Aug 2021 0 188 169 180 7,777 138,658,100 86
26 Aug 2021 0 193 178 180 8,925 163,423,500 61
27 Aug 2021 0 220 175 190 40,809 787,989,800 526
31 Aug 2021 0 185 165 166 9,571 165,066,700 135
01 Sep 2021 0 193 157 175 24,545 440,490,600 846
02 Sep 2021 0 190 172 180 26,696 485,474,400 168
03 Sep 2021 0 190 174 179 1,274 23,141,900 34
06 Sep 2021 0 182 172 172 1,138 20,475,200 8
07 Sep 2021 0 175 166 175 3,123 52,709,100 31
09 Sep 2021 0 193 167 169 38,136 675,369,700 2,257
10 Sep 2021 0 179 168 168 19,660 333,468,300 443
14 Sep 2021 0 175 160 175 3,910 66,274,500 285
15 Sep 2021 0 176 166 172 2,243 38,543,700 119
16 Sep 2021 0 188 166 178 9,731 172,660,400 459
17 Sep 2021 0 182 169 177 1,121 19,626,100 67
20 Sep 2021 0 230 170 206 13,877 279,322,800 678
21 Sep 2021 0 206 193 193 10,614 209,383,100 576
22 Sep 2021 0 193 180 180 4,708 86,324,700 186
23 Sep 2021 0 184 175 183 1,103 19,896,100 125
24 Sep 2021 0 183 178 178 244 4,396,000 67
27 Sep 2021 0 182 173 177 1,161 20,563,600 70
29 Sep 2021 0 184 170 179 238 4,168,200 27
30 Sep 2021 0 180 177 180 494 8,877,800 37
01 Oct 2021 0 184 177 184 319 5,799,000 101
05 Oct 2021 0 183 174 178 216 3,809,000 35
06 Oct 2021 0 180 174 180 333 5,939,800 68
08 Oct 2021 0 200 174 189 1,765 32,755,100 239
18 Oct 2021 0 178 175 178 28 493,900 5
21 Oct 2021 0 178 170 170 194 3,326,000 30
25 Oct 2021 0 179 171 178 208 3,622,800 13
26 Oct 2021 0 178 170 175 20 341,800 3
28 Oct 2021 0 178 170 176 165 2,852,600 9
01 Nov 2021 0 174 166 171 1,268 21,941,500 31
02 Nov 2021 0 191 167 177 21,340 379,011,300 332
03 Nov 2021 0 180 170 171 13,129 226,477,000 230
04 Nov 2021 0 177 168 169 13,413 229,873,100 159
05 Nov 2021 0 174 167 173 7,867 135,220,000 46
09 Nov 2021 0 174 169 171 2,557 43,732,400 17
11 Nov 2021 0 171 168 171 2,493 42,142,500 17
15 Nov 2021 0 172 169 172 75 1,273,700 16
16 Nov 2021 0 175 170 172 2,844 49,475,700 20
17 Nov 2021 0 175 172 175 1,115 19,311,500 18
18 Nov 2021 0 175 168 175 341 5,795,300 31
19 Nov 2021 0 174 169 173 137 2,369,700 12
24 Nov 2021 0 176 165 175 7,068 121,904,200 46
25 Nov 2021 0 177 171 175 4,281 74,911,800 21
26 Nov 2021 0 175 168 172 6,808 116,336,200 24
29 Nov 2021 0 173 166 170 2,342 40,005,600 25
30 Nov 2021 0 170 160 166 3,010 49,677,900 70
01 Dec 2021 0 169 157 164 1,046 16,774,900 60
02 Dec 2021 0 164 153 156 1,836 28,862,800 72
03 Dec 2021 0 167 156 165 3,103 50,215,000 121
06 Dec 2021 0 168 160 164 180 2,963,200 16
07 Dec 2021 0 163 155 162 308 4,863,100 21
08 Dec 2021 0 170 160 168 4,168 69,227,700 87
09 Dec 2021 0 173 164 171 4,042 69,007,400 146
10 Dec 2021 0 183 160 162 18,533 307,286,100 496
13 Dec 2021 0 162 151 152 4,600 70,717,000 164
14 Dec 2021 0 152 145 149 1,656 24,658,700 79
16 Dec 2021 0 149 143 148 313 4,578,400 17
17 Dec 2021 0 148 142 142 407 5,875,600 26
20 Dec 2021 0 144 142 144 498 7,096,200 28
22 Dec 2021 0 162 147 162 1,256 19,987,600 51
24 Dec 2021 0 157 151 151 264 4,037,900 45
27 Dec 2021 0 174 143 174 8,099 133,838,400 223
28 Dec 2021 0 176 162 162 9,144 151,792,800 353
29 Dec 2021 0 164 153 155 1,574 25,022,900 55
30 Dec 2021 0 164 153 153 606 9,318,800 81
03 Jan 2022 0 159 148 152 248 3,776,500 23
04 Jan 2022 0 158 142 142 838 12,043,100 46
05 Jan 2022 0 158 142 158 2,315 35,869,600 65
07 Jan 2022 0 167 153 167 840 13,709,800 68
10 Jan 2022 0 224 167 208 185,577 4,015,650,800 4,223
11 Jan 2022 0 246 197 220 93,993 2,068,759,500 2,248
12 Jan 2022 0 226 210 210 14,022 301,865,400 317
13 Jan 2022 0 220 204 204 4,724 99,834,600 174
14 Jan 2022 0 212 198 200 5,293 106,215,500 112
17 Jan 2022 0 212 195 204 3,337 68,353,000 138
18 Jan 2022 0 246 206 224 52,665 1,204,204,800 1,792
19 Jan 2022 0 240 214 220 15,185 345,826,600 638
20 Jan 2022 0 260 214 230 48,685 1,164,223,200 998
21 Jan 2022 0 240 220 236 12,155 282,221,800 318
24 Jan 2022 0 236 220 220 11,607 257,898,200 215
25 Jan 2022 0 234 206 206 5,181 109,583,800 138

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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