Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-31 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-30 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-29 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-28 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-25 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-24 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-23 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 4,400 |
| 2024-10-22 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-21 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-18 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-17 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 0 |
| 2024-10-16 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 200 |
| 2024-10-15 | 452.00 | 454.00 | 452.00 | 454.00 | 453.77 | 800 |
| 2024-10-14 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-11 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-10 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-09 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 600 |
| 2024-10-08 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-07 | 454.00 | 454.00 | 454.00 | 454.00 | 453.77 | 100 |
| 2024-10-04 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-10-03 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 100 |
| 2024-10-02 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,100 |
| 2024-10-01 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 11,000 |
| 2024-09-30 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-27 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-26 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-25 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-24 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,500 |
| 2024-09-23 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-09-20 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,200 |
| 2024-09-19 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 100 |
| 2024-09-18 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,200 |
| 2024-09-17 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-13 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 3,200 |
| 2024-09-12 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-09-11 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,100 |
| 2024-09-10 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 5,000 |
| 2024-09-09 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,100 |
| 2024-09-06 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 200 |
| 2024-09-05 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 900 |
| 2024-09-04 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-09-03 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 100 |
| 2024-09-02 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-08-30 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-08-29 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-28 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 1,000 |
| 2024-08-27 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-26 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-23 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-22 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-21 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-20 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-19 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-16 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-15 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-14 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 500 |
| 2024-08-13 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-12 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
| 2024-08-09 | 452.00 | 452.00 | 452.00 | 452.00 | 451.77 | 0 |
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.