Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 625.00 | 625.00 | 625.00 | 625.00 | 621.90 | 100 |
| 2022-02-04 | 625.00 | 625.00 | 625.00 | 625.00 | 621.90 | 5,300 |
| 2022-02-03 | 590.00 | 625.00 | 590.00 | 625.00 | 621.90 | 200 |
| 2022-02-02 | 595.00 | 625.00 | 595.00 | 625.00 | 621.90 | 300 |
| 2022-01-31 | 615.00 | 635.00 | 615.00 | 635.00 | 631.85 | 2,200 |
| 2022-01-28 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 600 |
| 2022-01-27 | 610.00 | 615.00 | 605.00 | 615.00 | 611.95 | 1,400 |
| 2022-01-26 | 650.00 | 650.00 | 650.00 | 650.00 | 646.78 | 7,100 |
| 2022-01-25 | 605.00 | 715.00 | 600.00 | 695.00 | 691.55 | 3,600 |
| 2022-01-24 | 640.00 | 640.00 | 640.00 | 640.00 | 636.83 | 0 |
| 2022-01-21 | 640.00 | 640.00 | 640.00 | 640.00 | 636.83 | 300 |
| 2022-01-20 | 610.00 | 640.00 | 610.00 | 640.00 | 636.83 | 2,000 |
| 2022-01-19 | 610.00 | 610.00 | 610.00 | 610.00 | 606.98 | 300 |
| 2022-01-18 | 615.00 | 615.00 | 615.00 | 615.00 | 611.95 | 9,700 |
| 2022-01-17 | 655.00 | 660.00 | 655.00 | 660.00 | 656.73 | 900 |
| 2022-01-14 | 660.00 | 660.00 | 660.00 | 660.00 | 656.73 | 2,300 |
| 2022-01-13 | 585.00 | 715.00 | 585.00 | 705.00 | 701.50 | 2,300 |
| 2022-01-12 | 620.00 | 620.00 | 585.00 | 620.00 | 616.93 | 1,400 |
| 2022-01-11 | 620.00 | 620.00 | 620.00 | 620.00 | 616.93 | 0 |
| 2022-01-10 | 625.00 | 625.00 | 620.00 | 620.00 | 616.93 | 3,200 |
| 2022-01-07 | 590.00 | 690.00 | 590.00 | 660.00 | 656.73 | 2,800 |
| 2022-01-06 | 600.00 | 685.00 | 600.00 | 630.00 | 626.88 | 5,200 |
| 2022-01-05 | 605.00 | 605.00 | 600.00 | 600.00 | 597.03 | 2,200 |
| 2022-01-04 | 690.00 | 690.00 | 605.00 | 610.00 | 606.98 | 2,100 |
| 2022-01-03 | 700.00 | 725.00 | 625.00 | 640.00 | 636.83 | 21,600 |
| 2021-12-30 | 555.00 | 685.00 | 555.00 | 665.00 | 661.70 | 17,700 |
| 2021-12-29 | 555.00 | 555.00 | 555.00 | 555.00 | 552.25 | 5,000 |
| 2021-12-28 | 595.00 | 595.00 | 595.00 | 595.00 | 592.05 | 0 |
| 2021-12-27 | 565.00 | 600.00 | 565.00 | 595.00 | 592.05 | 2,200 |
| 2021-12-24 | 570.00 | 570.00 | 570.00 | 570.00 | 567.17 | 1,800 |
| 2021-12-23 | 605.00 | 605.00 | 565.00 | 595.00 | 592.05 | 1,200 |
| 2021-12-22 | 595.00 | 605.00 | 595.00 | 605.00 | 602.00 | 200 |
| 2021-12-21 | 565.00 | 595.00 | 565.00 | 595.00 | 592.05 | 300 |
| 2021-12-20 | 565.00 | 600.00 | 565.00 | 600.00 | 597.03 | 300 |
| 2021-12-17 | 600.00 | 600.00 | 600.00 | 600.00 | 597.03 | 2,300 |
| 2021-12-16 | 610.00 | 610.00 | 605.00 | 605.00 | 602.00 | 300 |
| 2021-12-15 | 600.00 | 615.00 | 595.00 | 615.00 | 611.95 | 1,200 |
| 2021-12-14 | 600.00 | 600.00 | 590.00 | 600.00 | 597.03 | 10,800 |
| 2021-12-13 | 600.00 | 610.00 | 590.00 | 600.00 | 597.03 | 17,900 |
| 2021-12-10 | 665.00 | 665.00 | 630.00 | 630.00 | 626.88 | 9,800 |
| 2021-12-09 | 630.00 | 680.00 | 600.00 | 675.00 | 671.65 | 9,900 |
| 2021-12-08 | 620.00 | 635.00 | 580.00 | 615.00 | 611.95 | 4,000 |
| 2021-12-07 | 590.00 | 620.00 | 590.00 | 620.00 | 616.93 | 5,600 |
| 2021-12-06 | 675.00 | 675.00 | 590.00 | 590.00 | 587.08 | 12,000 |
| 2021-12-03 | 650.00 | 710.00 | 605.00 | 630.00 | 626.88 | 22,600 |
| 2021-12-02 | 650.00 | 695.00 | 650.00 | 650.00 | 646.78 | 15,100 |
| 2021-12-01 | 695.00 | 700.00 | 650.00 | 695.00 | 691.55 | 23,100 |
| 2021-11-30 | 735.00 | 750.00 | 685.00 | 690.00 | 686.58 | 40,300 |
| 2021-11-29 | 595.00 | 735.00 | 595.00 | 735.00 | 731.36 | 9,400 |
| 2021-11-26 | 595.00 | 600.00 | 590.00 | 595.00 | 592.05 | 20,400 |
| 2021-11-25 | 675.00 | 675.00 | 630.00 | 630.00 | 626.88 | 2,200 |
| 2021-11-24 | 585.00 | 740.00 | 580.00 | 675.00 | 671.65 | 25,000 |
| 2021-11-23 | 610.00 | 660.00 | 610.00 | 620.00 | 616.93 | 14,400 |
| 2021-11-22 | 690.00 | 690.00 | 605.00 | 610.00 | 606.98 | 7,700 |
| 2021-11-19 | 630.00 | 680.00 | 630.00 | 650.00 | 646.78 | 14,600 |
| 2021-11-18 | 670.00 | 670.00 | 625.00 | 630.00 | 626.88 | 26,400 |
| 2021-11-17 | 725.00 | 740.00 | 670.00 | 670.00 | 666.68 | 32,300 |
| 2021-11-16 | 665.00 | 740.00 | 635.00 | 720.00 | 716.43 | 30,600 |
| 2021-11-15 | 660.00 | 705.00 | 660.00 | 665.00 | 661.70 | 7,500 |
| 2021-11-12 | 700.00 | 715.00 | 675.00 | 705.00 | 701.50 | 4,400 |
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.