Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 384.00 | 384.00 | 360.00 | 366.00 | 365.81 | 50,700 |
| 2025-05-09 | 388.00 | 398.00 | 380.00 | 386.00 | 385.80 | 45,800 |
| 2025-05-08 | 456.00 | 484.00 | 386.00 | 388.00 | 387.80 | 345,500 |
| 2025-05-07 | 360.00 | 450.00 | 358.00 | 450.00 | 449.77 | 675,500 |
| 2025-05-06 | 372.00 | 372.00 | 360.00 | 360.00 | 359.81 | 5,200 |
| 2025-05-05 | 362.00 | 370.00 | 358.00 | 358.00 | 357.82 | 22,500 |
| 2025-05-02 | 350.00 | 428.00 | 346.00 | 362.00 | 361.81 | 107,700 |
| 2025-04-30 | 350.00 | 354.00 | 350.00 | 350.00 | 349.82 | 500 |
| 2025-04-29 | 338.00 | 354.00 | 338.00 | 350.00 | 349.82 | 8,400 |
| 2025-04-28 | 348.00 | 362.00 | 340.00 | 354.00 | 353.82 | 8,000 |
| 2025-04-25 | 346.00 | 356.00 | 346.00 | 348.00 | 347.82 | 3,500 |
| 2025-04-24 | 366.00 | 378.00 | 340.00 | 358.00 | 357.82 | 17,600 |
| 2025-04-23 | 360.00 | 380.00 | 352.00 | 366.00 | 365.81 | 30,000 |
| 2025-04-22 | 358.00 | 380.00 | 348.00 | 352.00 | 351.82 | 4,500 |
| 2025-04-21 | 362.00 | 362.00 | 340.00 | 358.00 | 357.82 | 8,100 |
| 2025-04-17 | 358.00 | 378.00 | 358.00 | 374.00 | 373.81 | 25,000 |
| 2025-04-16 | 366.00 | 390.00 | 346.00 | 388.00 | 387.80 | 31,200 |
| 2025-04-15 | 356.00 | 378.00 | 316.00 | 378.00 | 377.81 | 10,000 |
| 2025-04-14 | 364.00 | 364.00 | 356.00 | 356.00 | 355.82 | 3,300 |
| 2025-04-11 | 342.00 | 342.00 | 330.00 | 336.00 | 335.83 | 6,500 |
| 2025-04-10 | 346.00 | 378.00 | 342.00 | 342.00 | 341.82 | 5,300 |
| 2025-04-09 | 346.00 | 346.00 | 336.00 | 342.00 | 341.82 | 7,200 |
| 2025-04-08 | 352.00 | 352.00 | 330.00 | 348.00 | 347.82 | 11,300 |
| 2025-03-27 | 350.00 | 358.00 | 350.00 | 350.00 | 349.82 | 10,200 |
| 2025-03-26 | 336.00 | 380.00 | 334.00 | 340.00 | 339.82 | 21,400 |
| 2025-03-25 | 346.00 | 358.00 | 334.00 | 348.00 | 347.82 | 2,000 |
| 2025-03-24 | 348.00 | 350.00 | 330.00 | 348.00 | 347.82 | 10,700 |
| 2025-03-21 | 354.00 | 356.00 | 344.00 | 350.00 | 349.82 | 9,800 |
| 2025-03-20 | 354.00 | 360.00 | 350.00 | 354.00 | 353.82 | 4,500 |
| 2025-03-19 | 350.00 | 360.00 | 346.00 | 356.00 | 355.82 | 4,400 |
| 2025-03-18 | 360.00 | 362.00 | 344.00 | 360.00 | 359.81 | 266,900 |
| 2025-03-17 | 374.00 | 376.00 | 348.00 | 360.00 | 359.81 | 33,500 |
| 2025-03-14 | 364.00 | 398.00 | 350.00 | 378.00 | 377.81 | 34,400 |
| 2025-03-13 | 372.00 | 392.00 | 350.00 | 364.00 | 363.81 | 26,600 |
| 2025-03-12 | 366.00 | 406.00 | 366.00 | 372.00 | 371.81 | 8,300 |
| 2025-03-11 | 378.00 | 386.00 | 358.00 | 372.00 | 371.81 | 89,900 |
| 2025-03-10 | 404.00 | 408.00 | 352.00 | 378.00 | 377.81 | 112,600 |
| 2025-03-07 | 390.00 | 486.00 | 362.00 | 400.00 | 399.79 | 846,300 |
| 2025-03-06 | 380.00 | 390.00 | 344.00 | 390.00 | 389.80 | 62,000 |
| 2025-03-05 | 376.00 | 414.00 | 350.00 | 390.00 | 389.80 | 39,800 |
| 2025-03-04 | 398.00 | 406.00 | 362.00 | 376.00 | 375.81 | 19,600 |
| 2025-03-03 | 398.00 | 500.00 | 382.00 | 398.00 | 397.79 | 77,500 |
| 2025-02-28 | 434.00 | 464.00 | 400.00 | 420.00 | 419.78 | 8,600 |
| 2025-02-27 | 466.00 | 466.00 | 466.00 | 466.00 | 465.76 | 0 |
| 2025-02-26 | 432.00 | 470.00 | 432.00 | 466.00 | 465.76 | 1,300 |
| 2025-02-25 | 450.00 | 464.00 | 436.00 | 458.00 | 457.76 | 310,700 |
| 2025-02-24 | 462.00 | 480.00 | 434.00 | 468.00 | 467.76 | 15,800 |
| 2025-02-21 | 478.00 | 478.00 | 452.00 | 472.00 | 471.76 | 13,200 |
| 2025-02-20 | 456.00 | 496.00 | 456.00 | 480.00 | 479.75 | 29,400 |
| 2025-02-19 | 468.00 | 500.00 | 466.00 | 478.00 | 477.75 | 45,900 |
| 2025-02-18 | 470.00 | 470.00 | 452.00 | 468.00 | 467.76 | 7,300 |
| 2025-02-17 | 478.00 | 480.00 | 456.00 | 470.00 | 469.76 | 13,500 |
| 2025-02-14 | 484.00 | 510.00 | 444.00 | 492.00 | 491.75 | 23,900 |
| 2025-02-13 | 488.00 | 488.00 | 484.00 | 484.00 | 483.75 | 3,700 |
| 2025-02-12 | 462.00 | 510.00 | 460.00 | 490.00 | 489.75 | 8,400 |
| 2025-02-11 | 482.00 | 482.00 | 456.00 | 480.00 | 479.75 | 7,600 |
| 2025-02-10 | 472.00 | 515.00 | 454.00 | 480.00 | 479.75 | 14,700 |
| 2025-02-07 | 492.00 | 492.00 | 450.00 | 474.00 | 473.76 | 16,700 |
| 2025-02-06 | 520.00 | 520.00 | 468.00 | 492.00 | 491.75 | 27,400 |
| 2025-02-05 | 488.00 | 555.00 | 450.00 | 505.00 | 504.74 | 135,000 |
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.