Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 488.00 | 555.00 | 450.00 | 505.00 | 504.74 | 135,000 |
| 2025-02-04 | 480.00 | 595.00 | 476.00 | 488.00 | 487.75 | 761,200 |
| 2025-02-03 | 498.00 | 498.00 | 472.00 | 478.00 | 477.75 | 20,800 |
| 2025-01-31 | 480.00 | 500.00 | 470.00 | 480.00 | 479.75 | 18,500 |
| 2025-01-30 | 490.00 | 500.00 | 466.00 | 490.00 | 489.75 | 17,200 |
| 2025-01-24 | 468.00 | 490.00 | 438.00 | 486.00 | 485.75 | 30,300 |
| 2025-01-23 | 480.00 | 525.00 | 480.00 | 484.00 | 483.75 | 15,100 |
| 2025-01-22 | 498.00 | 500.00 | 478.00 | 500.00 | 499.74 | 38,900 |
| 2025-01-21 | 550.00 | 625.00 | 494.00 | 498.00 | 497.74 | 174,000 |
| 2025-01-20 | 555.00 | 555.00 | 535.00 | 550.00 | 549.72 | 3,500 |
| 2025-01-17 | 555.00 | 580.00 | 510.00 | 545.00 | 544.72 | 73,100 |
| 2025-01-16 | 530.00 | 610.00 | 530.00 | 580.00 | 579.70 | 6,600 |
| 2025-01-15 | 590.00 | 620.00 | 570.00 | 575.00 | 574.70 | 18,000 |
| 2025-01-14 | 570.00 | 600.00 | 510.00 | 600.00 | 599.69 | 14,100 |
| 2025-01-13 | 570.00 | 670.00 | 540.00 | 570.00 | 569.71 | 48,800 |
| 2025-01-10 | 600.00 | 620.00 | 540.00 | 565.00 | 564.71 | 88,900 |
| 2025-01-09 | 615.00 | 615.00 | 570.00 | 575.00 | 574.70 | 48,000 |
| 2025-01-08 | 625.00 | 660.00 | 615.00 | 615.00 | 614.68 | 86,400 |
| 2025-01-07 | 665.00 | 710.00 | 640.00 | 645.00 | 644.67 | 177,100 |
| 2025-01-06 | 685.00 | 710.00 | 620.00 | 695.00 | 694.64 | 52,600 |
| 2025-01-03 | 660.00 | 715.00 | 560.00 | 685.00 | 684.65 | 56,900 |
| 2025-01-02 | 830.00 | 830.00 | 670.00 | 690.00 | 689.64 | 37,800 |
| 2024-12-30 | 730.00 | 765.00 | 675.00 | 690.00 | 689.64 | 42,000 |
| 2024-12-27 | 700.00 | 750.00 | 665.00 | 730.00 | 729.62 | 59,700 |
| 2024-12-24 | 770.00 | 780.00 | 660.00 | 705.00 | 704.64 | 110,100 |
| 2024-12-23 | 715.00 | 760.00 | 665.00 | 700.00 | 699.64 | 127,900 |
| 2024-12-20 | 800.00 | 800.00 | 665.00 | 760.00 | 759.61 | 68,100 |
| 2024-12-19 | 805.00 | 805.00 | 750.00 | 775.00 | 774.60 | 13,100 |
| 2024-12-18 | 900.00 | 900.00 | 700.00 | 805.00 | 804.59 | 185,400 |
| 2024-12-17 | 915.00 | 915.00 | 660.00 | 805.00 | 804.59 | 132,100 |
| 2024-12-16 | 1,025.00 | 1,150.00 | 870.00 | 880.00 | 879.55 | 283,200 |
| 2024-12-13 | 1,400.00 | 1,420.00 | 1,020.00 | 1,025.00 | 1,024.47 | 515,100 |
| 2024-12-12 | 1,470.00 | 1,470.00 | 1,315.00 | 1,315.00 | 1,314.32 | 483,500 |
| 2024-12-11 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,459.25 | 495,100 |
| 2024-12-10 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,329.31 | 201,500 |
| 2024-12-09 | 1,095.00 | 1,210.00 | 1,095.00 | 1,210.00 | 1,209.38 | 164,500 |
| 2024-12-06 | 1,350.00 | 1,350.00 | 1,215.00 | 1,215.00 | 1,214.37 | 78,600 |
| 2024-12-05 | 1,225.00 | 1,345.00 | 1,225.00 | 1,345.00 | 1,344.31 | 409,200 |
| 2024-12-04 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.37 | 119,700 |
| 2024-12-03 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-12-02 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-29 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-28 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-26 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-22 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,359.30 | 0 |
| 2024-11-20 | 1,190.00 | 1,360.00 | 1,190.00 | 1,360.00 | 1,359.30 | 604,500 |
| 2024-11-19 | 875.00 | 1,090.00 | 870.00 | 1,090.00 | 1,089.44 | 303,600 |
| 2024-11-18 | 1,125.00 | 1,250.00 | 870.00 | 875.00 | 874.55 | 215,100 |
| 2024-11-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,094.44 | 0 |
| 2024-11-14 | 965.00 | 1,100.00 | 965.00 | 1,095.00 | 1,094.44 | 351,500 |
| 2024-11-13 | 745.00 | 880.00 | 530.00 | 880.00 | 879.55 | 334,200 |
| 2024-11-12 | 610.00 | 705.00 | 605.00 | 705.00 | 704.64 | 2,600 |
| 2024-11-11 | 456.00 | 565.00 | 456.00 | 565.00 | 564.71 | 1,400 |
| 2024-11-08 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-11-07 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-11-06 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-11-05 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-11-04 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 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.