Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 226.00 | 230.00 | 222.00 | 224.00 | 223.28 | 461,900 |
| 2024-08-08 | 228.00 | 230.00 | 222.00 | 226.00 | 225.27 | 449,400 |
| 2024-08-07 | 226.00 | 232.00 | 222.00 | 228.00 | 227.26 | 611,900 |
| 2024-08-06 | 226.00 | 230.00 | 222.00 | 226.00 | 225.27 | 443,600 |
| 2024-08-05 | 228.00 | 236.00 | 220.00 | 226.00 | 225.27 | 439,600 |
| 2024-08-02 | 232.00 | 234.00 | 228.00 | 232.00 | 231.25 | 503,500 |
| 2024-08-01 | 230.00 | 234.00 | 230.00 | 232.00 | 231.25 | 444,000 |
| 2024-07-31 | 228.00 | 232.00 | 224.00 | 230.00 | 229.26 | 525,400 |
| 2024-07-30 | 244.00 | 252.00 | 222.00 | 228.00 | 227.26 | 613,100 |
| 2024-07-29 | 224.00 | 240.00 | 220.00 | 230.00 | 229.26 | 484,600 |
| 2024-07-26 | 222.00 | 244.00 | 222.00 | 224.00 | 223.28 | 443,500 |
| 2024-07-25 | 228.00 | 230.00 | 214.00 | 224.00 | 223.28 | 458,900 |
| 2024-07-24 | 228.00 | 230.00 | 222.00 | 228.00 | 227.26 | 458,800 |
| 2024-07-23 | 226.00 | 230.00 | 220.00 | 228.00 | 227.26 | 15,800 |
| 2024-07-22 | 234.00 | 234.00 | 220.00 | 226.00 | 225.27 | 72,800 |
| 2024-07-19 | 234.00 | 236.00 | 228.00 | 228.00 | 227.26 | 58,500 |
| 2024-07-18 | 228.00 | 238.00 | 226.00 | 230.00 | 229.26 | 26,500 |
| 2024-07-17 | 250.00 | 250.00 | 228.00 | 228.00 | 227.26 | 38,200 |
| 2024-07-16 | 238.00 | 262.00 | 232.00 | 236.00 | 235.24 | 212,300 |
| 2024-07-15 | 278.00 | 300.00 | 228.00 | 236.00 | 235.24 | 1,401,000 |
| 2024-07-12 | 246.00 | 246.00 | 246.00 | 246.00 | 245.21 | 10,500 |
| 2024-07-11 | 248.00 | 250.00 | 248.00 | 248.00 | 247.20 | 20,700 |
| 2024-07-10 | 248.00 | 248.00 | 246.00 | 246.00 | 245.21 | 21,200 |
| 2024-07-09 | 236.00 | 248.00 | 236.00 | 248.00 | 247.20 | 35,400 |
| 2024-07-08 | 240.00 | 240.00 | 236.00 | 236.00 | 235.24 | 22,700 |
| 2024-07-05 | 250.00 | 250.00 | 240.00 | 240.00 | 239.23 | 5,400 |
| 2024-07-04 | 260.00 | 260.00 | 228.00 | 230.00 | 229.26 | 199,000 |
| 2024-07-03 | 482.00 | 510.00 | 482.00 | 500.00 | 249.19 | 115,200 |
| 2024-07-02 | 460.00 | 480.00 | 458.00 | 480.00 | 239.23 | 246,400 |
| 2024-07-01 | 400.00 | 438.00 | 400.00 | 438.00 | 218.29 | 36,000 |
| 2024-06-28 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 41,600 |
| 2024-06-27 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 28,200 |
| 2024-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 22,800 |
| 2024-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 25,200 |
| 2024-06-24 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 39,800 |
| 2024-06-21 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 30,600 |
| 2024-06-20 | 400.00 | 400.00 | 400.00 | 400.00 | 199.35 | 17,800 |
| 2024-06-19 | 402.00 | 402.00 | 400.00 | 400.00 | 199.35 | 39,000 |
| 2024-06-14 | 400.00 | 402.00 | 400.00 | 402.00 | 195.34 | 22,200 |
| 2024-06-13 | 400.00 | 402.00 | 400.00 | 402.00 | 195.34 | 30,800 |
| 2024-06-12 | 402.00 | 402.00 | 400.00 | 400.00 | 194.37 | 12,000 |
| 2024-06-11 | 404.00 | 404.00 | 402.00 | 402.00 | 195.34 | 38,600 |
| 2024-06-10 | 400.00 | 400.00 | 400.00 | 400.00 | 194.37 | 69,000 |
| 2024-06-07 | 408.00 | 408.00 | 390.00 | 390.00 | 189.51 | 1,033,800 |
| 2024-06-06 | 410.00 | 418.00 | 410.00 | 412.00 | 200.20 | 22,200 |
| 2024-06-05 | 380.00 | 380.00 | 380.00 | 380.00 | 184.65 | 19,000 |
| 2024-06-04 | 346.00 | 346.00 | 346.00 | 346.00 | 168.13 | 16,200 |
| 2024-06-03 | 316.00 | 316.00 | 316.00 | 316.00 | 153.55 | 131,600 |
| 2024-05-31 | 262.00 | 288.00 | 262.00 | 288.00 | 139.95 | 343,400 |
| 2024-05-30 | 254.00 | 262.00 | 254.00 | 262.00 | 127.31 | 288,000 |
| 2024-05-29 | 278.00 | 278.00 | 278.00 | 278.00 | 135.09 | 204,600 |
| 2024-05-28 | 308.00 | 308.00 | 308.00 | 308.00 | 149.67 | 45,000 |
| 2024-05-27 | 342.00 | 342.00 | 342.00 | 342.00 | 166.19 | 76,600 |
| 2024-05-22 | 380.00 | 380.00 | 378.00 | 378.00 | 183.68 | 36,200 |
| 2024-05-21 | 380.00 | 380.00 | 380.00 | 380.00 | 184.65 | 29,000 |
| 2024-05-20 | 386.00 | 386.00 | 382.00 | 382.00 | 185.62 | 29,400 |
| 2024-05-17 | 390.00 | 390.00 | 388.00 | 388.00 | 188.54 | 33,800 |
| 2024-05-16 | 396.00 | 396.00 | 394.00 | 394.00 | 191.46 | 68,400 |
| 2024-05-15 | 400.00 | 400.00 | 398.00 | 398.00 | 193.40 | 52,600 |
| 2024-05-14 | 410.00 | 410.00 | 408.00 | 408.00 | 198.26 | 30,600 |
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.