Stock listing
IDX:PNSE PT Pudjiadi & Sons Tbk Saham
Follow PT Pudjiadi & Sons Tbk into a list and get an email when it puts out news.
Share price · IDX:PNSE
560.00 IDR -40.00 (-6.7%)
Close on Oct 21, 2026
- Day range
- 560.00 – 625.00 IDROct 21, 2026
- Volume
- 324,000 sharesOct 21, 2026
- Market cap
- 446.8B IDRAt the close on Oct 21, 2026 · price × 797.8M shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:PNSE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 560.00 | -40.00 | -6.7% | 600.00 | 625.00 | 560.00 | 324,000 | |
| 600.00 | +120.00 | +25.0% | 600.00 | 600.00 | 515.00 | 398,700 | |
| 480.00 | +96.00 | +25.0% | 384.00 | 480.00 | 384.00 | 160,300 | |
| 384.00 | -54.00 | -12.3% | 420.00 | 438.00 | 384.00 | 6,200 | |
| 438.00 | -12.00 | -2.7% | 436.00 | 448.00 | 428.00 | 3,200 | |
| 450.00 | +28.00 | +6.6% | 446.00 | 462.00 | 428.00 | 40,500 | |
| 422.00 | -20.00 | -4.5% | 422.00 | 446.00 | 416.00 | 10,400 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 442.00 | 442.00 | 10,100 | |
| 442.00 | +2.00 | +0.5% | 428.00 | 448.00 | 402.00 | 2,300 | |
| 440.00 | -4.00 | -0.9% | 430.00 | 454.00 | 430.00 | 9,600 | |
| 444.00 | +6.00 | +1.4% | 448.00 | 458.00 | 428.00 | 29,600 | |
| 438.00 | -12.00 | -2.7% | 448.00 | 448.00 | 428.00 | 2,700 | |
| 450.00 | +4.00 | +0.9% | 460.00 | 460.00 | 450.00 | 1,100 | |
| 446.00 | -6.00 | -1.3% | 452.00 | 468.00 | 422.00 | 21,300 | |
| 452.00 | 0.00 | 0.0% | 454.00 | 478.00 | 436.00 | 23,200 | |
| 452.00 | -10.00 | -2.2% | 480.00 | 480.00 | 428.00 | 20,400 | |
| 462.00 | -18.00 | -3.8% | 456.00 | 464.00 | 450.00 | 18,300 | |
| 480.00 | 0.00 | 0.0% | 468.00 | 480.00 | 468.00 | 1,300 | |
| 480.00 | -2.00 | -0.4% | 480.00 | 480.00 | 470.00 | 1,100 | |
| 482.00 | -6.00 | -1.2% | 486.00 | 486.00 | 482.00 | 200 | |
| 488.00 | +8.00 | +1.7% | 486.00 | 488.00 | 486.00 | 200 | |
| 480.00 | -2.00 | -0.4% | 484.00 | 486.00 | 480.00 | 600 | |
| 482.00 | -6.00 | -1.2% | 486.00 | 488.00 | 470.00 | 5,500 | |
| 488.00 | -4.00 | -0.8% | 474.00 | 488.00 | 464.00 | 85,900 | |
| 492.00 | -8.00 | -1.6% | 500.00 | 500.00 | 466.00 | 32,100 | |
| 500.00 | +2.00 | +0.4% | 500.00 | 500.00 | 496.00 | 14,000 | |
| 498.00 | +2.00 | +0.4% | 486.00 | 498.00 | 478.00 | 16,900 | |
| 496.00 | -2.00 | -0.4% | 498.00 | 530.00 | 466.00 | 187,200 | |
| 498.00 | -2.00 | -0.4% | 484.00 | 500.00 | 484.00 | 4,100 | |
| 500.00 | 0.00 | 0.0% | 500.00 | 500.00 | 482.00 | 6,000 | |
| 500.00 | +2.00 | +0.4% | 500.00 | 500.00 | 486.00 | 6,500 | |
| 498.00 | +2.00 | +0.4% | 488.00 | 500.00 | 488.00 | 22,300 | |
| 496.00 | 0.00 | 0.0% | 500.00 | 505.00 | 484.00 | 11,700 | |
| 496.00 | -4.00 | -0.8% | 505.00 | 505.00 | 488.00 | 9,200 | |
| 500.00 | +4.00 | +0.8% | 486.00 | 500.00 | 486.00 | 8,700 | |
| 496.00 | 0.00 | 0.0% | 500.00 | 500.00 | 484.00 | 8,000 | |
| 496.00 | +8.00 | +1.6% | 498.00 | 498.00 | 488.00 | 900 | |
| 488.00 | -17.00 | -3.4% | 505.00 | 505.00 | 486.00 | 13,400 | |
| 505.00 | +7.00 | +1.4% | 505.00 | 505.00 | 488.00 | 1,300 | |
| 498.00 | 0.00 | 0.0% | 490.00 | 505.00 | 486.00 | 3,300 | |
| 498.00 | -7.00 | -1.4% | 505.00 | 505.00 | 486.00 | 23,000 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 505.00 | 505.00 | 0 | |
| 505.00 | -5.00 | -1.0% | 525.00 | 525.00 | 486.00 | 5,300 | |
| 510.00 | +10.00 | +2.0% | 535.00 | 535.00 | 482.00 | 459,000 | |
| 500.00 | +10.00 | +2.0% | 490.00 | 520.00 | 490.00 | 93,900 | |
| 490.00 | +2.00 | +0.4% | 492.00 | 492.00 | 486.00 | 600 | |
| 488.00 | -10.00 | -2.0% | 484.00 | 498.00 | 484.00 | 6,200 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 498.00 | 498.00 | 0 | |
| 498.00 | +12.00 | +2.5% | 492.00 | 498.00 | 482.00 | 700 | |
| 486.00 | +6.00 | +1.3% | 492.00 | 505.00 | 476.00 | 13,500 | |
| 480.00 | 0.00 | 0.0% | 482.00 | 498.00 | 478.00 | 58,000 | |
| 480.00 | -6.00 | -1.2% | 482.00 | 496.00 | 470.00 | 16,200 | |
| 486.00 | -8.00 | -1.6% | 494.00 | 535.00 | 478.00 | 106,100 | |
| 494.00 | -4.00 | -0.8% | 494.00 | 494.00 | 488.00 | 800 | |
| 498.00 | +10.00 | +2.0% | 498.00 | 498.00 | 486.00 | 3,400 | |
| 488.00 | 0.00 | 0.0% | 480.00 | 498.00 | 476.00 | 64,600 | |
| 488.00 | -2.00 | -0.4% | 486.00 | 488.00 | 486.00 | 700 | |
| 490.00 | 0.00 | 0.0% | 498.00 | 498.00 | 470.00 | 14,400 | |
| 490.00 | -4.00 | -0.8% | 498.00 | 498.00 | 484.00 | 700 | |
| 494.00 | +2.00 | +0.4% | 498.00 | 498.00 | 486.00 | 900 | |
| 492.00 | -6.00 | -1.2% | 505.00 | 505.00 | 480.00 | 18,300 | |
| 498.00 | +8.00 | +1.6% | 505.00 | 510.00 | 482.00 | 6,700 | |
| 490.00 | -8.00 | -1.6% | 490.00 | 515.00 | 466.00 | 23,200 | |
| 498.00 | -2.00 | -0.4% | 494.00 | 498.00 | 482.00 | 10,300 | |
| 500.00 | +10.00 | +2.0% | 510.00 | 510.00 | 482.00 | 2,100 | |
| 490.00 | -10.00 | -2.0% | 505.00 | 550.00 | 482.00 | 18,700 | |
| 500.00 | +10.00 | +2.0% | 505.00 | 505.00 | 492.00 | 6,900 |
- Ticker
- IDX:PNSE
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 440.00 (-0.9%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 26, 2026
Closed 498.00 (0.0%) on Aug 27, 2026
Submits a disclosure report regarding the temporary suspension of operations at Hotel Jayakarta Suites Komodo Flores (PT Hotel Jayakarta Flores)
Aug 16, 2026
Closed 498.00 (0.0%) on Aug 17, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 22, 2026
Closed 490.00 (-2.0%) on Jul 22, 2026
The sale of fixed assets in the form of Block A land covering an area of 23,951 m2 owned by PT Bali Realtindo Benoa (BRB)
Jul 6, 2026
Closed 525.00 (0.0%) on Jul 7, 2026
PT Pudjiadi & Sons Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pudjiadi & Sons Tbk.