Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 900 |
| 2023-08-04 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-08-03 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-08-02 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-08-01 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-31 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-28 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-27 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-26 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-25 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-24 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-21 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-20 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 4,500 |
| 2023-07-18 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-17 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 2,500 |
| 2023-07-14 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-13 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-12 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-11 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 1,500 |
| 2023-07-10 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-07 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-06 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-05 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-04 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-07-03 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 100 |
| 2023-06-27 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-26 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-23 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-22 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-21 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-20 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-19 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 100 |
| 2023-06-16 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-15 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-14 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-13 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-12 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-09 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-08 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-07 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 500 |
| 2023-06-06 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 0 |
| 2023-06-05 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 66,000 |
| 2023-05-31 | 412.00 | 412.00 | 412.00 | 412.00 | 409.96 | 0 |
| 2023-05-30 | 412.00 | 412.00 | 412.00 | 412.00 | 409.96 | 0 |
| 2023-05-29 | 412.00 | 412.00 | 412.00 | 412.00 | 409.96 | 1,000 |
| 2023-05-26 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 100 |
| 2023-05-25 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-24 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-23 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 300 |
| 2023-05-22 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-19 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-17 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-16 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 1,400 |
| 2023-05-15 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-12 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 1,900 |
| 2023-05-11 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-10 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-09 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-08 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 0 |
| 2023-05-05 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 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.