Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 575.00 | 640.00 | 575.00 | 635.00 | 635.00 | 11,100 |
| 2026-05-01 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-04-30 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | 2,700 |
| 2026-04-29 | 620.00 | 640.00 | 605.00 | 630.00 | 630.00 | 6,400 |
| 2026-04-28 | 605.00 | 635.00 | 560.00 | 620.00 | 620.00 | 45,800 |
| 2026-04-27 | 640.00 | 660.00 | 610.00 | 640.00 | 640.00 | 43,800 |
| 2026-04-24 | 620.00 | 660.00 | 610.00 | 640.00 | 640.00 | 12,800 |
| 2026-04-23 | 645.00 | 700.00 | 615.00 | 620.00 | 620.00 | 374,400 |
| 2026-04-22 | 650.00 | 650.00 | 600.00 | 610.00 | 610.00 | 92,300 |
| 2026-04-21 | 635.00 | 645.00 | 605.00 | 640.00 | 640.00 | 13,500 |
| 2026-04-20 | 610.00 | 645.00 | 610.00 | 640.00 | 640.00 | 104,200 |
| 2026-04-17 | 660.00 | 670.00 | 585.00 | 610.00 | 610.00 | 56,200 |
| 2026-04-16 | 670.00 | 670.00 | 635.00 | 645.00 | 645.00 | 22,100 |
| 2026-04-15 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 25,200 |
| 2026-04-14 | 715.00 | 715.00 | 625.00 | 685.00 | 685.00 | 101,400 |
| 2026-04-13 | 695.00 | 785.00 | 695.00 | 720.00 | 720.00 | 943,300 |
| 2026-04-10 | 585.00 | 690.00 | 585.00 | 690.00 | 690.00 | 284,000 |
| 2026-04-09 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | 482,000 |
| 2026-04-08 | 590.00 | 590.00 | 520.00 | 575.00 | 575.00 | 43,200 |
| 2026-04-07 | 585.00 | 590.00 | 540.00 | 590.00 | 590.00 | 13,400 |
| 2026-04-06 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | 4,600 |
| 2026-04-02 | 625.00 | 650.00 | 600.00 | 620.00 | 620.00 | 5,300 |
| 2026-04-01 | 665.00 | 665.00 | 600.00 | 625.00 | 625.00 | 50,400 |
| 2026-03-31 | 675.00 | 685.00 | 630.00 | 665.00 | 665.00 | 10,600 |
| 2026-03-30 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 700 |
| 2026-03-27 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 112,200 |
| 2026-03-26 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 600 |
| 2026-03-25 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 700 |
| 2026-03-17 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 700 |
| 2026-03-16 | 685.00 | 715.00 | 670.00 | 700.00 | 700.00 | 3,200 |
| 2026-03-13 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 900 |
| 2026-03-12 | 685.00 | 720.00 | 670.00 | 720.00 | 720.00 | 2,700 |
| 2026-03-11 | 725.00 | 725.00 | 685.00 | 720.00 | 720.00 | 1,100 |
| 2026-03-10 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 2,300 |
| 2026-03-09 | 660.00 | 725.00 | 660.00 | 705.00 | 705.00 | 16,900 |
| 2026-03-06 | 725.00 | 725.00 | 655.00 | 690.00 | 690.00 | 11,200 |
| 2026-03-05 | 655.00 | 705.00 | 655.00 | 695.00 | 695.00 | 55,100 |
| 2026-03-04 | 690.00 | 725.00 | 650.00 | 715.00 | 715.00 | 1,274,700 |
| 2026-03-03 | 730.00 | 735.00 | 680.00 | 730.00 | 730.00 | 12,900 |
| 2026-03-02 | 660.00 | 735.00 | 650.00 | 735.00 | 735.00 | 340,400 |
| 2026-02-27 | 735.00 | 735.00 | 675.00 | 700.00 | 700.00 | 354,300 |
| 2026-02-26 | 695.00 | 715.00 | 680.00 | 710.00 | 710.00 | 84,500 |
| 2026-02-25 | 740.00 | 740.00 | 670.00 | 675.00 | 675.00 | 246,300 |
| 2026-02-24 | 710.00 | 745.00 | 695.00 | 695.00 | 695.00 | 677,000 |
| 2026-02-23 | 750.00 | 750.00 | 695.00 | 735.00 | 735.00 | 1,106,300 |
| 2026-02-20 | 745.00 | 745.00 | 700.00 | 730.00 | 730.00 | 322,100 |
| 2026-02-19 | 685.00 | 730.00 | 685.00 | 730.00 | 730.00 | 12,700 |
| 2026-02-18 | 745.00 | 745.00 | 695.00 | 720.00 | 720.00 | 21,800 |
| 2026-02-13 | 740.00 | 740.00 | 690.00 | 720.00 | 720.00 | 2,500 |
| 2026-02-12 | 745.00 | 745.00 | 680.00 | 720.00 | 720.00 | 46,900 |
| 2026-02-11 | 745.00 | 745.00 | 670.00 | 720.00 | 720.00 | 14,400 |
| 2026-02-10 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | 12,300 |
| 2026-02-09 | 750.00 | 750.00 | 610.00 | 695.00 | 695.00 | 20,500 |
| 2026-02-06 | 745.00 | 750.00 | 685.00 | 715.00 | 715.00 | 24,600 |
| 2026-02-05 | 715.00 | 730.00 | 650.00 | 710.00 | 710.00 | 23,400 |
| 2026-02-04 | 735.00 | 735.00 | 705.00 | 715.00 | 715.00 | 2,200 |
| 2026-02-03 | 655.00 | 740.00 | 640.00 | 705.00 | 705.00 | 52,100 |
| 2026-02-02 | 750.00 | 750.00 | 640.00 | 655.00 | 655.00 | 126,600 |
| 2026-01-30 | 675.00 | 780.00 | 630.00 | 750.00 | 750.00 | 192,500 |
| 2026-01-29 | 690.00 | 780.00 | 590.00 | 630.00 | 630.00 | 110,900 |
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.