Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 436.00 | 458.00 | 408.00 | 458.00 | 455.73 | 44,600 |
| 2022-08-09 | 450.00 | 460.00 | 436.00 | 436.00 | 433.84 | 2,000 |
| 2022-08-08 | 468.00 | 468.00 | 468.00 | 468.00 | 465.68 | 100 |
| 2022-08-05 | 484.00 | 484.00 | 450.00 | 450.00 | 447.77 | 900 |
| 2022-08-04 | 422.00 | 476.00 | 414.00 | 450.00 | 447.77 | 2,200 |
| 2022-08-03 | 484.00 | 484.00 | 442.00 | 442.00 | 439.81 | 200 |
| 2022-08-02 | 454.00 | 454.00 | 454.00 | 454.00 | 451.75 | 1,000 |
| 2022-08-01 | 484.00 | 484.00 | 480.00 | 480.00 | 477.62 | 2,700 |
| 2022-07-29 | 515.00 | 515.00 | 515.00 | 515.00 | 512.45 | 0 |
| 2022-07-28 | 515.00 | 515.00 | 515.00 | 515.00 | 512.45 | 0 |
| 2022-07-27 | 515.00 | 515.00 | 515.00 | 515.00 | 512.45 | 0 |
| 2022-07-26 | 480.00 | 515.00 | 480.00 | 515.00 | 512.45 | 1,100 |
| 2022-07-25 | 515.00 | 515.00 | 515.00 | 515.00 | 512.45 | 100 |
| 2022-07-22 | 555.00 | 555.00 | 476.00 | 515.00 | 512.45 | 500 |
| 2022-07-21 | 510.00 | 510.00 | 510.00 | 510.00 | 507.47 | 0 |
| 2022-07-20 | 530.00 | 530.00 | 482.00 | 510.00 | 507.47 | 400 |
| 2022-07-19 | 500.00 | 500.00 | 500.00 | 500.00 | 497.52 | 0 |
| 2022-07-18 | 500.00 | 500.00 | 500.00 | 500.00 | 497.52 | 1,600 |
| 2022-07-15 | 472.00 | 535.00 | 470.00 | 500.00 | 497.52 | 6,500 |
| 2022-07-14 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 0 |
| 2022-07-13 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 0 |
| 2022-07-12 | 530.00 | 530.00 | 498.00 | 505.00 | 502.50 | 900 |
| 2022-07-11 | 535.00 | 535.00 | 535.00 | 535.00 | 532.35 | 0 |
| 2022-07-08 | 535.00 | 535.00 | 535.00 | 535.00 | 532.35 | 0 |
| 2022-07-07 | 535.00 | 535.00 | 535.00 | 535.00 | 532.35 | 0 |
| 2022-07-06 | 535.00 | 535.00 | 535.00 | 535.00 | 532.35 | 700 |
| 2022-07-05 | 492.00 | 492.00 | 492.00 | 492.00 | 489.56 | 0 |
| 2022-07-04 | 492.00 | 492.00 | 492.00 | 492.00 | 489.56 | 100 |
| 2022-07-01 | 498.00 | 540.00 | 468.00 | 520.00 | 517.42 | 10,700 |
| 2022-06-30 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-06-29 | 458.00 | 500.00 | 458.00 | 498.00 | 495.53 | 900 |
| 2022-06-28 | 456.00 | 456.00 | 456.00 | 456.00 | 453.74 | 500 |
| 2022-06-27 | 484.00 | 484.00 | 456.00 | 456.00 | 453.74 | 300 |
| 2022-06-24 | 484.00 | 486.00 | 484.00 | 484.00 | 481.60 | 5,100 |
| 2022-06-23 | 520.00 | 520.00 | 520.00 | 520.00 | 517.42 | 0 |
| 2022-06-22 | 505.00 | 520.00 | 505.00 | 520.00 | 517.42 | 500 |
| 2022-06-21 | 494.00 | 510.00 | 494.00 | 505.00 | 502.50 | 400 |
| 2022-06-20 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 0 |
| 2022-06-17 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 0 |
| 2022-06-16 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 0 |
| 2022-06-15 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 0 |
| 2022-06-14 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 300 |
| 2022-06-13 | 530.00 | 530.00 | 500.00 | 530.00 | 527.37 | 1,500 |
| 2022-06-10 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 600 |
| 2022-06-09 | 545.00 | 565.00 | 545.00 | 565.00 | 562.20 | 500 |
| 2022-06-08 | 545.00 | 585.00 | 545.00 | 585.00 | 582.10 | 2,000 |
| 2022-06-07 | 580.00 | 585.00 | 580.00 | 585.00 | 582.10 | 4,200 |
| 2022-06-06 | 580.00 | 580.00 | 580.00 | 580.00 | 577.12 | 600 |
| 2022-06-03 | 570.00 | 580.00 | 565.00 | 580.00 | 577.12 | 3,900 |
| 2022-06-02 | 515.00 | 580.00 | 515.00 | 570.00 | 567.17 | 23,100 |
| 2022-05-31 | 525.00 | 575.00 | 525.00 | 530.00 | 527.37 | 15,600 |
| 2022-05-30 | 545.00 | 545.00 | 520.00 | 525.00 | 522.40 | 10,800 |
| 2022-05-27 | 640.00 | 665.00 | 545.00 | 545.00 | 542.30 | 24,800 |
| 2022-05-25 | 615.00 | 665.00 | 540.00 | 540.00 | 537.32 | 9,700 |
| 2022-05-24 | 535.00 | 635.00 | 535.00 | 545.00 | 542.30 | 7,600 |
| 2022-05-23 | 635.00 | 665.00 | 500.00 | 575.00 | 572.15 | 20,700 |
| 2022-05-20 | 535.00 | 595.00 | 535.00 | 535.00 | 532.35 | 10,100 |
| 2022-05-19 | 570.00 | 580.00 | 570.00 | 570.00 | 567.17 | 10,500 |
| 2022-05-18 | 610.00 | 610.00 | 610.00 | 610.00 | 606.98 | 2,500 |
| 2022-05-17 | 655.00 | 655.00 | 655.00 | 655.00 | 651.75 | 100 |
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.