Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 685.00 | 685.00 | 685.00 | 685.00 | 681.60 | 0 |
| 2022-05-12 | 685.00 | 685.00 | 685.00 | 685.00 | 681.60 | 0 |
| 2022-05-11 | 625.00 | 700.00 | 625.00 | 685.00 | 681.60 | 2,500 |
| 2022-05-10 | 610.00 | 750.00 | 570.00 | 670.00 | 666.68 | 40,200 |
| 2022-05-09 | 610.00 | 610.00 | 610.00 | 610.00 | 606.98 | 400 |
| 2022-04-28 | 575.00 | 655.00 | 540.00 | 650.00 | 646.78 | 14,700 |
| 2022-04-27 | 610.00 | 610.00 | 575.00 | 575.00 | 572.15 | 200 |
| 2022-04-26 | 605.00 | 610.00 | 605.00 | 610.00 | 606.98 | 2,100 |
| 2022-04-25 | 675.00 | 675.00 | 650.00 | 650.00 | 646.78 | 200 |
| 2022-04-22 | 585.00 | 695.00 | 585.00 | 695.00 | 691.55 | 2,200 |
| 2022-04-21 | 620.00 | 620.00 | 620.00 | 620.00 | 616.93 | 100 |
| 2022-04-20 | 620.00 | 620.00 | 620.00 | 620.00 | 616.93 | 500 |
| 2022-04-19 | 620.00 | 620.00 | 620.00 | 620.00 | 616.93 | 100 |
| 2022-04-18 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 0 |
| 2022-04-14 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 0 |
| 2022-04-13 | 735.00 | 735.00 | 635.00 | 660.00 | 656.73 | 3,400 |
| 2022-04-12 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-11 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-08 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-07 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-06 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-05 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-04-04 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 1,000 |
| 2022-04-01 | 675.00 | 690.00 | 675.00 | 690.00 | 686.58 | 400 |
| 2022-03-31 | 635.00 | 725.00 | 605.00 | 725.00 | 721.41 | 4,600 |
| 2022-03-30 | 680.00 | 805.00 | 635.00 | 640.00 | 636.83 | 58,100 |
| 2022-03-29 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 0 |
| 2022-03-28 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 200 |
| 2022-03-25 | 690.00 | 690.00 | 690.00 | 690.00 | 686.58 | 0 |
| 2022-03-24 | 660.00 | 700.00 | 650.00 | 690.00 | 686.58 | 2,000 |
| 2022-03-23 | 640.00 | 665.00 | 640.00 | 665.00 | 661.70 | 4,600 |
| 2022-03-22 | 615.00 | 655.00 | 610.00 | 645.00 | 641.80 | 2,400 |
| 2022-03-21 | 615.00 | 655.00 | 615.00 | 655.00 | 651.75 | 2,600 |
| 2022-03-18 | 655.00 | 690.00 | 655.00 | 655.00 | 651.75 | 3,000 |
| 2022-03-17 | 710.00 | 710.00 | 700.00 | 700.00 | 696.53 | 800 |
| 2022-03-16 | 650.00 | 780.00 | 605.00 | 750.00 | 746.28 | 18,000 |
| 2022-03-15 | 650.00 | 650.00 | 650.00 | 650.00 | 646.78 | 1,500 |
| 2022-03-14 | 605.00 | 650.00 | 605.00 | 650.00 | 646.78 | 200 |
| 2022-03-11 | 640.00 | 815.00 | 640.00 | 650.00 | 646.78 | 12,800 |
| 2022-03-10 | 655.00 | 655.00 | 655.00 | 655.00 | 651.75 | 200 |
| 2022-03-09 | 665.00 | 665.00 | 665.00 | 665.00 | 661.70 | 0 |
| 2022-03-08 | 675.00 | 675.00 | 630.00 | 665.00 | 661.70 | 11,600 |
| 2022-03-07 | 675.00 | 675.00 | 675.00 | 675.00 | 671.65 | 0 |
| 2022-03-04 | 675.00 | 675.00 | 675.00 | 675.00 | 671.65 | 0 |
| 2022-03-02 | 675.00 | 675.00 | 675.00 | 675.00 | 671.65 | 100 |
| 2022-03-01 | 675.00 | 675.00 | 675.00 | 675.00 | 671.65 | 1,100 |
| 2022-02-25 | 680.00 | 680.00 | 680.00 | 680.00 | 676.63 | 300 |
| 2022-02-24 | 620.00 | 685.00 | 620.00 | 685.00 | 681.60 | 800 |
| 2022-02-23 | 620.00 | 665.00 | 620.00 | 620.00 | 616.93 | 500 |
| 2022-02-22 | 665.00 | 670.00 | 665.00 | 665.00 | 661.70 | 2,300 |
| 2022-02-21 | 660.00 | 680.00 | 635.00 | 680.00 | 676.63 | 2,200 |
| 2022-02-18 | 650.00 | 720.00 | 630.00 | 680.00 | 676.63 | 11,600 |
| 2022-02-17 | 615.00 | 650.00 | 615.00 | 650.00 | 646.78 | 900 |
| 2022-02-16 | 615.00 | 650.00 | 615.00 | 650.00 | 646.78 | 1,400 |
| 2022-02-15 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 0 |
| 2022-02-14 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 600 |
| 2022-02-11 | 690.00 | 690.00 | 645.00 | 675.00 | 671.65 | 3,600 |
| 2022-02-10 | 620.00 | 725.00 | 620.00 | 690.00 | 686.58 | 17,800 |
| 2022-02-09 | 625.00 | 625.00 | 625.00 | 625.00 | 621.90 | 0 |
| 2022-02-08 | 625.00 | 625.00 | 625.00 | 625.00 | 621.90 | 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.