Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 745.00 | 745.00 | 705.00 | 715.00 | 715.00 | 9,600 |
| 2025-11-04 | 710.00 | 730.00 | 700.00 | 720.00 | 720.00 | 14,900 |
| 2025-11-03 | 730.00 | 775.00 | 690.00 | 730.00 | 730.00 | 18,600 |
| 2025-10-31 | 745.00 | 750.00 | 690.00 | 730.00 | 730.00 | 132,900 |
| 2025-10-30 | 740.00 | 750.00 | 715.00 | 750.00 | 750.00 | 26,000 |
| 2025-10-29 | 750.00 | 775.00 | 710.00 | 750.00 | 750.00 | 22,000 |
| 2025-10-28 | 785.00 | 785.00 | 710.00 | 750.00 | 750.00 | 19,200 |
| 2025-10-27 | 760.00 | 795.00 | 715.00 | 740.00 | 740.00 | 14,800 |
| 2025-10-24 | 750.00 | 775.00 | 705.00 | 750.00 | 750.00 | 26,300 |
| 2025-10-23 | 750.00 | 770.00 | 735.00 | 755.00 | 755.00 | 29,900 |
| 2025-10-22 | 770.00 | 795.00 | 740.00 | 750.00 | 750.00 | 158,400 |
| 2025-10-21 | 740.00 | 775.00 | 735.00 | 750.00 | 750.00 | 19,900 |
| 2025-10-20 | 775.00 | 775.00 | 735.00 | 755.00 | 755.00 | 35,100 |
| 2025-10-17 | 730.00 | 795.00 | 730.00 | 735.00 | 735.00 | 725,700 |
| 2025-10-16 | 700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 12,400 |
| 2025-10-15 | 720.00 | 720.00 | 675.00 | 710.00 | 710.00 | 11,300 |
| 2025-10-14 | 705.00 | 750.00 | 705.00 | 720.00 | 720.00 | 49,700 |
| 2025-10-13 | 705.00 | 730.00 | 705.00 | 705.00 | 705.00 | 27,200 |
| 2025-10-10 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 13,900 |
| 2025-10-09 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 26,700 |
| 2025-10-08 | 705.00 | 760.00 | 705.00 | 730.00 | 730.00 | 39,700 |
| 2025-10-07 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 38,000 |
| 2025-10-06 | 750.00 | 755.00 | 715.00 | 740.00 | 740.00 | 56,700 |
| 2025-10-03 | 795.00 | 795.00 | 725.00 | 735.00 | 735.00 | 96,300 |
| 2025-10-02 | 775.00 | 800.00 | 730.00 | 740.00 | 740.00 | 511,400 |
| 2025-10-01 | 945.00 | 1,000.00 | 805.00 | 805.00 | 805.00 | 871,800 |
| 2025-09-30 | 890.00 | 990.00 | 865.00 | 945.00 | 945.00 | 132,100 |
| 2025-09-29 | 815.00 | 990.00 | 795.00 | 890.00 | 890.00 | 828,900 |
| 2025-09-26 | 795.00 | 910.00 | 795.00 | 815.00 | 815.00 | 434,700 |
| 2025-09-25 | 815.00 | 820.00 | 785.00 | 815.00 | 815.00 | 56,300 |
| 2025-09-24 | 800.00 | 835.00 | 785.00 | 815.00 | 815.00 | 72,500 |
| 2025-09-23 | 800.00 | 830.00 | 780.00 | 800.00 | 800.00 | 18,600 |
| 2025-09-22 | 805.00 | 840.00 | 795.00 | 800.00 | 800.00 | 25,200 |
| 2025-09-19 | 790.00 | 830.00 | 790.00 | 790.00 | 790.00 | 36,300 |
| 2025-09-18 | 780.00 | 815.00 | 765.00 | 800.00 | 800.00 | 19,600 |
| 2025-09-17 | 775.00 | 825.00 | 770.00 | 775.00 | 775.00 | 32,100 |
| 2025-09-16 | 810.00 | 835.00 | 720.00 | 775.00 | 775.00 | 14,500 |
| 2025-09-15 | 800.00 | 815.00 | 775.00 | 810.00 | 810.00 | 9,100 |
| 2025-09-12 | 780.00 | 820.00 | 760.00 | 775.00 | 775.00 | 16,400 |
| 2025-09-11 | 800.00 | 840.00 | 750.00 | 780.00 | 780.00 | 47,300 |
| 2025-09-10 | 770.00 | 840.00 | 770.00 | 800.00 | 800.00 | 21,500 |
| 2025-09-09 | 760.00 | 810.00 | 720.00 | 770.00 | 770.00 | 22,000 |
| 2025-09-08 | 835.00 | 840.00 | 790.00 | 805.00 | 805.00 | 30,700 |
| 2025-09-05 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-04 | 845.00 | 850.00 | 815.00 | 835.00 | 835.00 | 110,700 |
| 2025-09-03 | 950.00 | 995.00 | 800.00 | 825.00 | 825.00 | 792,800 |
| 2025-09-02 | 740.00 | 885.00 | 740.00 | 885.00 | 885.00 | 560,800 |
| 2025-09-01 | 700.00 | 740.00 | 640.00 | 710.00 | 710.00 | 27,700 |
| 2025-08-29 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 2,900 |
| 2025-08-28 | 760.00 | 765.00 | 740.00 | 755.00 | 755.00 | 13,300 |
| 2025-08-27 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 16,400 |
| 2025-08-26 | 750.00 | 780.00 | 750.00 | 765.00 | 765.00 | 9,100 |
| 2025-08-25 | 760.00 | 780.00 | 745.00 | 760.00 | 760.00 | 19,700 |
| 2025-08-22 | 770.00 | 775.00 | 740.00 | 760.00 | 760.00 | 23,900 |
| 2025-08-21 | 755.00 | 820.00 | 740.00 | 760.00 | 760.00 | 82,800 |
| 2025-08-20 | 775.00 | 785.00 | 725.00 | 755.00 | 755.00 | 62,400 |
| 2025-08-19 | 765.00 | 775.00 | 725.00 | 770.00 | 770.00 | 46,400 |
| 2025-08-18 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2025-08-15 | 815.00 | 815.00 | 765.00 | 775.00 | 775.00 | 86,700 |
| 2025-08-14 | 1,010.00 | 1,080.00 | 800.00 | 805.00 | 805.00 | 1,118,700 |
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.