Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 790.00 | 880.00 | 650.00 | 690.00 | 690.00 | 354,300 |
| 2026-01-27 | 800.00 | 800.00 | 720.00 | 730.00 | 730.00 | 65,000 |
| 2026-01-26 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 1,300 |
| 2026-01-23 | 800.00 | 805.00 | 755.00 | 780.00 | 780.00 | 13,000 |
| 2026-01-22 | 795.00 | 810.00 | 780.00 | 800.00 | 800.00 | 19,300 |
| 2026-01-21 | 800.00 | 800.00 | 760.00 | 770.00 | 770.00 | 46,500 |
| 2026-01-20 | 800.00 | 815.00 | 695.00 | 800.00 | 800.00 | 53,500 |
| 2026-01-19 | 830.00 | 840.00 | 800.00 | 815.00 | 815.00 | 30,000 |
| 2026-01-16 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-01-15 | 780.00 | 885.00 | 780.00 | 815.00 | 815.00 | 133,900 |
| 2026-01-14 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | 95,300 |
| 2026-01-13 | 870.00 | 870.00 | 780.00 | 800.00 | 800.00 | 209,400 |
| 2026-01-12 | 795.00 | 840.00 | 765.00 | 840.00 | 840.00 | 98,800 |
| 2026-01-09 | 810.00 | 810.00 | 745.00 | 755.00 | 755.00 | 39,900 |
| 2026-01-08 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 75,600 |
| 2026-01-07 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | 124,400 |
| 2026-01-06 | 760.00 | 845.00 | 745.00 | 790.00 | 790.00 | 1,950,800 |
| 2026-01-05 | 740.00 | 750.00 | 710.00 | 750.00 | 750.00 | 12,800 |
| 2026-01-02 | 690.00 | 740.00 | 690.00 | 735.00 | 735.00 | 1,800 |
| 2026-01-01 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2025-12-31 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2025-12-30 | 735.00 | 745.00 | 705.00 | 740.00 | 740.00 | 40,100 |
| 2025-12-29 | 770.00 | 770.00 | 735.00 | 755.00 | 755.00 | 12,700 |
| 2025-12-26 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-25 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-24 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 8,300 |
| 2025-12-23 | 760.00 | 760.00 | 720.00 | 755.00 | 755.00 | 17,700 |
| 2025-12-22 | 765.00 | 780.00 | 735.00 | 750.00 | 750.00 | 19,200 |
| 2025-12-19 | 770.00 | 780.00 | 730.00 | 765.00 | 765.00 | 9,400 |
| 2025-12-18 | 765.00 | 765.00 | 740.00 | 755.00 | 755.00 | 2,800 |
| 2025-12-17 | 720.00 | 770.00 | 720.00 | 755.00 | 755.00 | 14,700 |
| 2025-12-16 | 765.00 | 765.00 | 730.00 | 750.00 | 750.00 | 10,600 |
| 2025-12-15 | 750.00 | 790.00 | 745.00 | 745.00 | 745.00 | 193,200 |
| 2025-12-12 | 745.00 | 765.00 | 715.00 | 750.00 | 750.00 | 18,200 |
| 2025-12-11 | 755.00 | 770.00 | 725.00 | 750.00 | 750.00 | 10,600 |
| 2025-12-10 | 765.00 | 785.00 | 720.00 | 755.00 | 755.00 | 13,000 |
| 2025-12-09 | 770.00 | 795.00 | 705.00 | 745.00 | 745.00 | 93,900 |
| 2025-12-08 | 745.00 | 820.00 | 730.00 | 765.00 | 765.00 | 739,300 |
| 2025-12-05 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 19,400 |
| 2025-12-04 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | 7,400 |
| 2025-12-03 | 740.00 | 745.00 | 705.00 | 720.00 | 720.00 | 25,600 |
| 2025-12-02 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 9,500 |
| 2025-12-01 | 735.00 | 735.00 | 705.00 | 735.00 | 735.00 | 5,700 |
| 2025-11-28 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | 5,800 |
| 2025-11-27 | 735.00 | 770.00 | 720.00 | 725.00 | 725.00 | 162,900 |
| 2025-11-26 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | 45,000 |
| 2025-11-25 | 730.00 | 745.00 | 700.00 | 730.00 | 730.00 | 19,100 |
| 2025-11-24 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 7,000 |
| 2025-11-21 | 725.00 | 745.00 | 715.00 | 740.00 | 740.00 | 8,500 |
| 2025-11-20 | 700.00 | 750.00 | 700.00 | 730.00 | 730.00 | 30,600 |
| 2025-11-19 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | 5,300 |
| 2025-11-18 | 720.00 | 745.00 | 710.00 | 730.00 | 730.00 | 4,300 |
| 2025-11-17 | 730.00 | 760.00 | 705.00 | 720.00 | 720.00 | 36,000 |
| 2025-11-14 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | 34,700 |
| 2025-11-13 | 735.00 | 785.00 | 715.00 | 745.00 | 745.00 | 55,700 |
| 2025-11-12 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 13,300 |
| 2025-11-11 | 720.00 | 755.00 | 700.00 | 735.00 | 735.00 | 82,100 |
| 2025-11-10 | 720.00 | 755.00 | 700.00 | 705.00 | 705.00 | 86,800 |
| 2025-11-07 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 6,900 |
| 2025-11-06 | 715.00 | 730.00 | 700.00 | 720.00 | 720.00 | 15,800 |
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.