Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 450.00 | 450.00 | 450.00 | 450.00 | 447.77 | 100 |
| 2024-01-26 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-25 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-24 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-23 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-22 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-19 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-18 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-17 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 243,000 |
| 2024-01-16 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-15 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 200 |
| 2024-01-12 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-11 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-10 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-09 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-08 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-05 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-04 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-03 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2024-01-02 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2023-12-29 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 2,500 |
| 2023-12-28 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-27 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-22 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 1,391,100 |
| 2023-12-21 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-20 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 5,000 |
| 2023-12-19 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-18 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 200,000 |
| 2023-12-15 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-14 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-13 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-12 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-11 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-08 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-07 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-06 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-05 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-04 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-12-01 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-30 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-29 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-28 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-27 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-24 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-23 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-22 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-21 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-20 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-17 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-16 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-15 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-14 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-13 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-10 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-09 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-08 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-07 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-06 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-03 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-11-02 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 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.