Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-26 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-25 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-24 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-20 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-19 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-18 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-17 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-16 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-13 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-12 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-11 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-10 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-09 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-06 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-05 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-04 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-03 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2023-01-02 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-30 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-29 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-28 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-27 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-26 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-23 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-22 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-21 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-20 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-19 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-16 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-15 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-14 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-13 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-12 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-09 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-08 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-07 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-06 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-05 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-02 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-12-01 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-11-30 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-11-29 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 0 |
| 2022-11-28 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 9,000 |
| 2022-11-25 | 418.00 | 418.00 | 418.00 | 418.00 | 415.93 | 100 |
| 2022-11-24 | 434.00 | 434.00 | 434.00 | 434.00 | 431.85 | 500 |
| 2022-11-23 | 434.00 | 434.00 | 434.00 | 434.00 | 431.85 | 0 |
| 2022-11-22 | 434.00 | 434.00 | 434.00 | 434.00 | 431.85 | 100 |
| 2022-11-21 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 0 |
| 2022-11-18 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 0 |
| 2022-11-17 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 0 |
| 2022-11-16 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 0 |
| 2022-11-15 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 19,100 |
| 2022-11-14 | 478.00 | 478.00 | 478.00 | 478.00 | 475.63 | 500 |
| 2022-11-11 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 0 |
| 2022-11-10 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 400 |
| 2022-11-09 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 0 |
| 2022-11-08 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 3,200 |
| 2022-11-07 | 505.00 | 540.00 | 505.00 | 510.00 | 507.47 | 900 |
| 2022-11-04 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 200 |
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.