Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 490.00 | 515.00 | 466.00 | 490.00 | 490.00 | 23,200 |
| 2026-07-24 | 494.00 | 498.00 | 482.00 | 498.00 | 498.00 | 10,300 |
| 2026-07-23 | 510.00 | 510.00 | 482.00 | 500.00 | 500.00 | 2,100 |
| 2026-07-22 | 505.00 | 550.00 | 482.00 | 490.00 | 490.00 | 18,700 |
| 2026-07-21 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | 6,900 |
| 2026-07-20 | 505.00 | 505.00 | 488.00 | 490.00 | 490.00 | 1,200 |
| 2026-07-17 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2026-07-16 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 7,500 |
| 2026-07-15 | 525.00 | 525.00 | 488.00 | 500.00 | 500.00 | 9,900 |
| 2026-07-14 | 500.00 | 510.00 | 480.00 | 500.00 | 500.00 | 10,900 |
| 2026-07-13 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 1,400 |
| 2026-07-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12,800 |
| 2026-07-09 | 500.00 | 530.00 | 492.00 | 505.00 | 505.00 | 6,300 |
| 2026-07-08 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 25,300 |
| 2026-07-07 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | 14,200 |
| 2026-07-06 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 700 |
| 2026-07-03 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,900 |
| 2026-07-02 | 535.00 | 535.00 | 492.00 | 515.00 | 515.00 | 3,100 |
| 2026-07-01 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 5,600 |
| 2026-06-30 | 540.00 | 545.00 | 510.00 | 510.00 | 510.00 | 6,500 |
| 2026-06-29 | 500.00 | 550.00 | 490.00 | 500.00 | 500.00 | 4,100 |
| 2026-06-26 | 550.00 | 565.00 | 490.00 | 525.00 | 525.00 | 22,000 |
| 2026-06-25 | 505.00 | 555.00 | 505.00 | 535.00 | 535.00 | 20,300 |
| 2026-06-24 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-06-23 | 540.00 | 570.00 | 510.00 | 555.00 | 555.00 | 7,900 |
| 2026-06-22 | 580.00 | 600.00 | 500.00 | 545.00 | 545.00 | 42,400 |
| 2026-06-19 | 590.00 | 620.00 | 540.00 | 580.00 | 580.00 | 4,600 |
| 2026-06-18 | 560.00 | 570.00 | 530.00 | 555.00 | 555.00 | 1,900 |
| 2026-06-17 | 670.00 | 670.00 | 550.00 | 560.00 | 560.00 | 14,500 |
| 2026-06-16 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-06-15 | 545.00 | 595.00 | 545.00 | 555.00 | 555.00 | 8,300 |
| 2026-06-12 | 530.00 | 570.00 | 480.00 | 545.00 | 545.00 | 54,900 |
| 2026-06-11 | 560.00 | 560.00 | 482.00 | 515.00 | 515.00 | 5,600 |
| 2026-06-10 | 482.00 | 525.00 | 480.00 | 525.00 | 525.00 | 14,200 |
| 2026-06-09 | 492.00 | 555.00 | 436.00 | 500.00 | 500.00 | 26,000 |
| 2026-06-08 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | 20,700 |
| 2026-06-05 | 590.00 | 610.00 | 510.00 | 525.00 | 525.00 | 43,400 |
| 2026-06-04 | 580.00 | 580.00 | 505.00 | 520.00 | 520.00 | 16,800 |
| 2026-06-03 | 600.00 | 640.00 | 515.00 | 555.00 | 555.00 | 93,800 |
| 2026-06-02 | 515.00 | 610.00 | 510.00 | 550.00 | 550.00 | 69,400 |
| 2026-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-29 | 510.00 | 630.00 | 505.00 | 515.00 | 515.00 | 55,500 |
| 2026-05-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-26 | 540.00 | 665.00 | 505.00 | 515.00 | 515.00 | 108,700 |
| 2026-05-25 | 530.00 | 645.00 | 500.00 | 540.00 | 540.00 | 36,100 |
| 2026-05-22 | 520.00 | 595.00 | 520.00 | 530.00 | 530.00 | 8,800 |
| 2026-05-21 | 720.00 | 720.00 | 555.00 | 595.00 | 595.00 | 51,100 |
| 2026-05-20 | 580.00 | 685.00 | 555.00 | 630.00 | 630.00 | 172,700 |
| 2026-05-19 | 600.00 | 640.00 | 560.00 | 630.00 | 630.00 | 56,800 |
| 2026-05-18 | 620.00 | 620.00 | 565.00 | 585.00 | 585.00 | 3,400 |
| 2026-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-13 | 640.00 | 640.00 | 560.00 | 600.00 | 600.00 | 7,300 |
| 2026-05-12 | 580.00 | 600.00 | 565.00 | 595.00 | 595.00 | 6,400 |
| 2026-05-11 | 585.00 | 600.00 | 575.00 | 600.00 | 600.00 | 16,900 |
| 2026-05-08 | 630.00 | 630.00 | 575.00 | 620.00 | 620.00 | 22,600 |
| 2026-05-07 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 12,200 |
| 2026-05-06 | 610.00 | 640.00 | 600.00 | 610.00 | 610.00 | 13,600 |
| 2026-05-05 | 640.00 | 640.00 | 590.00 | 610.00 | 610.00 | 7,000 |
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.