Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-07 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-06 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-05 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-02 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-01 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-31 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-30 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-29 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-26 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-25 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-24 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-23 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-22 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-19 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-18 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-17 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-16 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-15 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-12 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-11 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-10 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-09 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 300 |
| 2024-07-08 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 300 |
| 2024-07-05 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-07-04 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 700 |
| 2024-07-03 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-07-02 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-07-01 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-06-28 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-06-27 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-06-26 | 450.00 | 450.00 | 450.00 | 450.00 | 449.77 | 0 |
| 2024-06-25 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-24 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-12 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-11 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-10 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-07 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 300 |
| 2024-06-06 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-05 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-04 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-06-03 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-31 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 2,100 |
| 2024-05-30 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-29 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-28 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-27 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-22 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-21 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-20 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-17 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-16 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-15 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
| 2024-05-14 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 300 |
| 2024-05-13 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-02 | 0.5000 IDR |
| 2024-06-26 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.