Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 735.00 | 875.00 | 735.00 | 875.00 | 875.00 | 545,600 |
| 2025-08-12 | 725.00 | 740.00 | 700.00 | 700.00 | 700.00 | 28,400 |
| 2025-08-11 | 735.00 | 770.00 | 680.00 | 720.00 | 720.00 | 40,400 |
| 2025-08-08 | 730.00 | 765.00 | 730.00 | 740.00 | 740.00 | 5,200 |
| 2025-08-07 | 760.00 | 790.00 | 740.00 | 765.00 | 765.00 | 19,400 |
| 2025-08-06 | 720.00 | 765.00 | 720.00 | 760.00 | 760.00 | 25,400 |
| 2025-08-05 | 785.00 | 795.00 | 700.00 | 760.00 | 760.00 | 85,000 |
| 2025-08-04 | 770.00 | 800.00 | 755.00 | 755.00 | 755.00 | 192,200 |
| 2025-08-01 | 735.00 | 785.00 | 735.00 | 740.00 | 740.00 | 19,800 |
| 2025-07-31 | 725.00 | 785.00 | 725.00 | 735.00 | 735.00 | 74,300 |
| 2025-07-30 | 750.00 | 765.00 | 750.00 | 750.00 | 750.00 | 35,700 |
| 2025-07-29 | 800.00 | 800.00 | 720.00 | 765.00 | 765.00 | 44,900 |
| 2025-07-28 | 775.00 | 795.00 | 735.00 | 770.00 | 770.00 | 9,100 |
| 2025-07-25 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | 28,700 |
| 2025-07-24 | 750.00 | 800.00 | 710.00 | 755.00 | 755.00 | 65,200 |
| 2025-07-23 | 800.00 | 800.00 | 745.00 | 760.00 | 760.00 | 64,800 |
| 2025-07-22 | 745.00 | 800.00 | 745.00 | 775.00 | 775.00 | 57,600 |
| 2025-07-21 | 795.00 | 795.00 | 700.00 | 785.00 | 785.00 | 68,200 |
| 2025-07-18 | 810.00 | 835.00 | 780.00 | 795.00 | 795.00 | 172,200 |
| 2025-07-17 | 925.00 | 950.00 | 785.00 | 810.00 | 810.00 | 1,138,300 |
| 2025-07-16 | 800.00 | 925.00 | 755.00 | 920.00 | 920.00 | 987,900 |
| 2025-07-15 | 805.00 | 805.00 | 735.00 | 750.00 | 750.00 | 186,200 |
| 2025-07-14 | 805.00 | 870.00 | 780.00 | 805.00 | 805.00 | 104,700 |
| 2025-07-11 | 825.00 | 825.00 | 760.00 | 805.00 | 805.00 | 33,200 |
| 2025-07-10 | 830.00 | 840.00 | 815.00 | 825.00 | 825.00 | 49,800 |
| 2025-07-09 | 820.00 | 830.00 | 800.00 | 830.00 | 830.00 | 44,200 |
| 2025-07-08 | 860.00 | 860.00 | 810.00 | 820.00 | 820.00 | 99,600 |
| 2025-07-07 | 845.00 | 915.00 | 845.00 | 845.00 | 845.00 | 234,700 |
| 2025-07-04 | 890.00 | 890.00 | 815.00 | 840.00 | 840.00 | 89,300 |
| 2025-07-03 | 940.00 | 960.00 | 865.00 | 890.00 | 890.00 | 78,500 |
| 2025-07-02 | 970.00 | 1,015.00 | 870.00 | 915.00 | 915.00 | 280,300 |
| 2025-07-01 | 870.00 | 1,055.00 | 870.00 | 970.00 | 969.50 | 678,400 |
| 2025-06-30 | 865.00 | 920.00 | 835.00 | 870.00 | 869.55 | 249,100 |
| 2025-06-26 | 815.00 | 945.00 | 810.00 | 865.00 | 864.55 | 656,600 |
| 2025-06-25 | 810.00 | 1,030.00 | 810.00 | 815.00 | 814.58 | 789,900 |
| 2025-06-24 | 950.00 | 950.00 | 950.00 | 950.00 | 949.51 | 0 |
| 2025-06-23 | 760.00 | 950.00 | 760.00 | 950.00 | 949.51 | 1,145,400 |
| 2025-06-20 | 780.00 | 780.00 | 725.00 | 760.00 | 759.61 | 93,400 |
| 2025-06-19 | 830.00 | 850.00 | 740.00 | 775.00 | 774.60 | 324,200 |
| 2025-06-18 | 1,030.00 | 1,050.00 | 790.00 | 825.00 | 824.57 | 1,012,500 |
| 2025-06-17 | 730.00 | 910.00 | 730.00 | 910.00 | 909.53 | 1,298,000 |
| 2025-06-16 | 830.00 | 830.00 | 715.00 | 730.00 | 729.62 | 356,800 |
| 2025-06-13 | 940.00 | 1,050.00 | 820.00 | 830.00 | 829.57 | 428,400 |
| 2025-06-12 | 920.00 | 940.00 | 820.00 | 940.00 | 939.52 | 2,182,500 |
| 2025-06-11 | 730.00 | 755.00 | 720.00 | 755.00 | 754.61 | 417,100 |
| 2025-06-10 | 600.00 | 605.00 | 520.00 | 605.00 | 604.69 | 704,700 |
| 2025-06-05 | 396.00 | 486.00 | 396.00 | 486.00 | 485.75 | 745,400 |
| 2025-06-04 | 398.00 | 408.00 | 390.00 | 390.00 | 389.80 | 23,000 |
| 2025-06-03 | 388.00 | 398.00 | 388.00 | 392.00 | 391.80 | 10,200 |
| 2025-06-02 | 370.00 | 448.00 | 370.00 | 386.00 | 385.80 | 259,700 |
| 2025-05-28 | 370.00 | 380.00 | 370.00 | 370.00 | 369.81 | 6,200 |
| 2025-05-27 | 384.00 | 384.00 | 368.00 | 370.00 | 369.81 | 22,400 |
| 2025-05-26 | 380.00 | 392.00 | 368.00 | 382.00 | 381.80 | 15,700 |
| 2025-05-23 | 386.00 | 386.00 | 380.00 | 386.00 | 385.80 | 3,600 |
| 2025-05-22 | 386.00 | 398.00 | 386.00 | 386.00 | 385.80 | 2,700 |
| 2025-05-21 | 394.00 | 414.00 | 384.00 | 386.00 | 385.80 | 33,600 |
| 2025-05-20 | 386.00 | 408.00 | 380.00 | 384.00 | 383.80 | 24,900 |
| 2025-05-19 | 402.00 | 402.00 | 372.00 | 384.00 | 383.80 | 63,000 |
| 2025-05-16 | 394.00 | 480.00 | 386.00 | 402.00 | 401.79 | 481,700 |
| 2025-05-15 | 366.00 | 386.00 | 366.00 | 386.00 | 385.80 | 16,100 |
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.