Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 438.00 | 438.00 | 438.00 | 438.00 | 435.83 | 100 |
| 2023-05-03 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-05-02 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-28 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-27 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-26 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-18 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-17 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-14 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-13 | 420.00 | 422.00 | 420.00 | 420.00 | 417.92 | 500 |
| 2023-04-12 | 404.00 | 474.00 | 404.00 | 450.00 | 447.77 | 1,600 |
| 2023-04-11 | 402.00 | 432.00 | 402.00 | 432.00 | 429.86 | 1,800 |
| 2023-04-10 | 416.00 | 440.00 | 394.00 | 394.00 | 392.05 | 600 |
| 2023-04-06 | 418.00 | 418.00 | 394.00 | 416.00 | 413.94 | 300 |
| 2023-04-05 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-04 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-04-03 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-31 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-30 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-29 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-28 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-27 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-24 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-21 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-20 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 4,300 |
| 2023-03-17 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-16 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-15 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-14 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-13 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 100 |
| 2023-03-10 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 100 |
| 2023-03-09 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 100 |
| 2023-03-08 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-07 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-06 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-03 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-02 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 0 |
| 2023-03-01 | 420.00 | 420.00 | 420.00 | 420.00 | 417.92 | 100 |
| 2023-02-28 | 422.00 | 422.00 | 422.00 | 422.00 | 419.91 | 200 |
| 2023-02-27 | 422.00 | 422.00 | 422.00 | 422.00 | 419.91 | 0 |
| 2023-02-24 | 424.00 | 424.00 | 422.00 | 422.00 | 419.91 | 200 |
| 2023-02-23 | 426.00 | 426.00 | 426.00 | 426.00 | 423.89 | 0 |
| 2023-02-22 | 426.00 | 426.00 | 426.00 | 426.00 | 423.89 | 0 |
| 2023-02-21 | 426.00 | 426.00 | 426.00 | 426.00 | 423.89 | 100 |
| 2023-02-20 | 422.00 | 428.00 | 422.00 | 426.00 | 423.89 | 300 |
| 2023-02-17 | 422.00 | 422.00 | 422.00 | 422.00 | 419.91 | 2,200 |
| 2023-02-16 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 600 |
| 2023-02-15 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 100 |
| 2023-02-14 | 392.00 | 392.00 | 392.00 | 392.00 | 390.06 | 1,500 |
| 2023-02-13 | 394.00 | 394.00 | 394.00 | 394.00 | 392.05 | 0 |
| 2023-02-10 | 394.00 | 394.00 | 394.00 | 394.00 | 392.05 | 0 |
| 2023-02-09 | 394.00 | 394.00 | 394.00 | 394.00 | 392.05 | 9,000 |
| 2023-02-08 | 394.00 | 394.00 | 394.00 | 394.00 | 392.05 | 5,100 |
| 2023-02-07 | 410.00 | 410.00 | 410.00 | 410.00 | 407.97 | 6,100 |
| 2023-02-06 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-02-03 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-02-02 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-02-01 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-31 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-30 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 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.