Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 192,600 |
| 2026-10-19 | 224.00 | 252.00 | 206.00 | 212.00 | 212.00 | 1,351,800 |
| 2026-10-16 | 232.00 | 232.00 | 202.00 | 206.00 | 206.00 | 97,000 |
| 2026-10-15 | 238.00 | 248.00 | 234.00 | 236.00 | 236.00 | 76,900 |
| 2026-10-14 | 236.00 | 248.00 | 234.00 | 238.00 | 238.00 | 122,000 |
| 2026-10-13 | 242.00 | 284.00 | 234.00 | 236.00 | 236.00 | 575,600 |
| 2026-10-12 | 254.00 | 278.00 | 240.00 | 242.00 | 242.00 | 193,900 |
| 2026-10-09 | 260.00 | 268.00 | 252.00 | 252.00 | 252.00 | 18,000 |
| 2026-10-08 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 4,600 |
| 2026-10-07 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | 43,300 |
| 2026-10-06 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 13,800 |
| 2026-10-05 | 254.00 | 268.00 | 250.00 | 268.00 | 268.00 | 5,800 |
| 2026-10-02 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | 17,900 |
| 2026-10-01 | 266.00 | 268.00 | 252.00 | 266.00 | 266.00 | 21,800 |
| 2026-09-30 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 3,400 |
| 2026-09-29 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | 34,900 |
| 2026-09-28 | 262.00 | 270.00 | 250.00 | 270.00 | 270.00 | 69,200 |
| 2026-09-25 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 77,700 |
| 2026-09-24 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 31,500 |
| 2026-09-23 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 65,300 |
| 2026-09-22 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 59,100 |
| 2026-09-21 | 272.00 | 272.00 | 260.00 | 270.00 | 270.00 | 34,700 |
| 2026-09-18 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 61,700 |
| 2026-09-17 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 86,500 |
| 2026-09-16 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 36,200 |
| 2026-09-15 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 49,000 |
| 2026-09-14 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | 38,000 |
| 2026-09-11 | 282.00 | 282.00 | 266.00 | 272.00 | 272.00 | 91,700 |
| 2026-09-10 | 274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 524,700 |
| 2026-09-09 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 20,900 |
| 2026-09-08 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 120,400 |
| 2026-09-07 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 108,100 |
| 2026-09-04 | 280.00 | 292.00 | 268.00 | 276.00 | 276.00 | 922,500 |
| 2026-09-03 | 274.00 | 280.00 | 266.00 | 276.00 | 276.00 | 106,400 |
| 2026-09-02 | 278.00 | 310.00 | 264.00 | 274.00 | 274.00 | 802,200 |
| 2026-09-01 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 51,500 |
| 2026-08-31 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | 94,300 |
| 2026-08-28 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | 252,800 |
| 2026-08-27 | 276.00 | 280.00 | 264.00 | 272.00 | 272.00 | 212,300 |
| 2026-08-26 | 284.00 | 290.00 | 268.00 | 272.00 | 272.00 | 988,100 |
| 2026-08-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-24 | 286.00 | 288.00 | 276.00 | 280.00 | 280.00 | 406,300 |
| 2026-08-21 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | 263,700 |
| 2026-08-20 | 288.00 | 290.00 | 278.00 | 288.00 | 288.00 | 234,900 |
| 2026-08-19 | 286.00 | 306.00 | 280.00 | 282.00 | 282.00 | 261,700 |
| 2026-08-18 | 288.00 | 294.00 | 280.00 | 286.00 | 286.00 | 336,500 |
| 2026-08-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-14 | 308.00 | 308.00 | 284.00 | 286.00 | 286.00 | 370,200 |
| 2026-08-13 | 310.00 | 318.00 | 306.00 | 308.00 | 308.00 | 110,900 |
| 2026-08-12 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 37,300 |
| 2026-08-11 | 310.00 | 320.00 | 306.00 | 310.00 | 310.00 | 165,500 |
| 2026-08-10 | 308.00 | 328.00 | 296.00 | 312.00 | 312.00 | 141,400 |
| 2026-08-07 | 308.00 | 322.00 | 308.00 | 308.00 | 308.00 | 35,100 |
| 2026-08-06 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 65,900 |
| 2026-08-05 | 304.00 | 326.00 | 302.00 | 312.00 | 312.00 | 407,200 |
| 2026-08-04 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 29,900 |
| 2026-08-03 | 302.00 | 304.00 | 290.00 | 304.00 | 304.00 | 19,300 |
| 2026-07-31 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 4,100 |
| 2026-07-30 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 4,800 |
| 2026-07-29 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 63,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 1.0000 IDR |
| 2024-06-19 | 10.0000 IDR |
| 2023-06-13 | 200.0000 IDR |
| 2020-07-20 | 1.0000 IDR |
| 2019-05-28 | 32,780.0000 IDR |
| 2019-05-27 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.