Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 416.00 | 416.00 | 414.00 | 414.00 | 201.17 | 63,400 |
| 2024-05-08 | 428.00 | 428.00 | 424.00 | 424.00 | 206.03 | 88,200 |
| 2024-05-07 | 440.00 | 440.00 | 436.00 | 436.00 | 211.86 | 257,200 |
| 2024-05-06 | 446.00 | 446.00 | 442.00 | 442.00 | 214.78 | 66,000 |
| 2024-05-03 | 450.00 | 450.00 | 446.00 | 446.00 | 216.72 | 35,600 |
| 2024-05-02 | 450.00 | 450.00 | 450.00 | 450.00 | 218.67 | 1,200 |
| 2024-04-30 | 460.00 | 460.00 | 454.00 | 454.00 | 220.61 | 2,800 |
| 2024-04-29 | 478.00 | 478.00 | 460.00 | 460.00 | 223.53 | 1,000 |
| 2024-04-26 | 480.00 | 480.00 | 480.00 | 480.00 | 233.25 | 600 |
| 2024-04-25 | 488.00 | 488.00 | 480.00 | 480.00 | 233.25 | 5,400 |
| 2024-04-24 | 488.00 | 488.00 | 488.00 | 488.00 | 237.13 | 400 |
| 2024-04-23 | 488.00 | 488.00 | 488.00 | 488.00 | 237.13 | 9,600 |
| 2024-04-22 | 490.00 | 490.00 | 490.00 | 490.00 | 238.10 | 20,600 |
| 2024-04-19 | 500.00 | 500.00 | 500.00 | 500.00 | 242.96 | 5,800 |
| 2024-04-18 | 510.00 | 510.00 | 510.00 | 510.00 | 247.82 | 4,400 |
| 2024-04-17 | 510.00 | 510.00 | 510.00 | 510.00 | 247.82 | 4,200 |
| 2024-04-16 | 510.00 | 510.00 | 510.00 | 510.00 | 247.82 | 2,200 |
| 2024-04-05 | 510.00 | 510.00 | 510.00 | 510.00 | 247.82 | 37,000 |
| 2024-04-04 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 0 |
| 2024-04-03 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 800 |
| 2024-04-02 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 200 |
| 2024-04-01 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 200 |
| 2024-03-28 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 3,800 |
| 2024-03-27 | 525.00 | 525.00 | 525.00 | 525.00 | 255.11 | 40,000 |
| 2024-03-26 | 530.00 | 530.00 | 525.00 | 525.00 | 255.11 | 37,600 |
| 2024-03-25 | 540.00 | 540.00 | 535.00 | 535.00 | 259.97 | 4,200 |
| 2024-03-22 | 540.00 | 545.00 | 530.00 | 545.00 | 264.83 | 26,400 |
| 2024-03-21 | 535.00 | 550.00 | 535.00 | 550.00 | 267.26 | 11,600 |
| 2024-03-20 | 535.00 | 550.00 | 535.00 | 535.00 | 259.97 | 7,600 |
| 2024-03-19 | 545.00 | 550.00 | 535.00 | 535.00 | 259.97 | 7,800 |
| 2024-03-18 | 535.00 | 545.00 | 535.00 | 545.00 | 264.83 | 5,000 |
| 2024-03-15 | 535.00 | 545.00 | 525.00 | 535.00 | 259.97 | 19,400 |
| 2024-03-14 | 545.00 | 550.00 | 530.00 | 535.00 | 259.97 | 33,000 |
| 2024-03-13 | 535.00 | 545.00 | 530.00 | 545.00 | 264.83 | 13,600 |
| 2024-03-08 | 535.00 | 545.00 | 535.00 | 545.00 | 264.83 | 9,800 |
| 2024-03-07 | 550.00 | 555.00 | 530.00 | 545.00 | 264.83 | 7,600 |
| 2024-03-06 | 555.00 | 555.00 | 520.00 | 550.00 | 267.26 | 35,400 |
| 2024-03-05 | 550.00 | 555.00 | 535.00 | 540.00 | 262.40 | 5,600 |
| 2024-03-04 | 535.00 | 555.00 | 535.00 | 545.00 | 264.83 | 42,600 |
| 2024-03-01 | 550.00 | 550.00 | 530.00 | 535.00 | 259.97 | 9,000 |
| 2024-02-29 | 545.00 | 545.00 | 540.00 | 545.00 | 264.83 | 29,200 |
| 2024-02-28 | 560.00 | 560.00 | 530.00 | 545.00 | 264.83 | 30,400 |
| 2024-02-27 | 535.00 | 545.00 | 535.00 | 545.00 | 264.83 | 14,800 |
| 2024-02-26 | 540.00 | 540.00 | 500.00 | 540.00 | 262.40 | 449,400 |
| 2024-02-23 | 585.00 | 595.00 | 530.00 | 530.00 | 257.54 | 518,400 |
| 2024-02-22 | 560.00 | 585.00 | 550.00 | 585.00 | 284.27 | 33,400 |
| 2024-02-21 | 555.00 | 580.00 | 555.00 | 555.00 | 269.69 | 16,400 |
| 2024-02-20 | 585.00 | 585.00 | 555.00 | 565.00 | 274.55 | 15,400 |
| 2024-02-19 | 570.00 | 570.00 | 565.00 | 570.00 | 276.98 | 2,800 |
| 2024-02-16 | 565.00 | 605.00 | 565.00 | 570.00 | 276.98 | 42,400 |
| 2024-02-15 | 575.00 | 620.00 | 565.00 | 565.00 | 274.55 | 79,800 |
| 2024-02-13 | 545.00 | 590.00 | 530.00 | 575.00 | 279.41 | 9,800 |
| 2024-02-12 | 595.00 | 595.00 | 550.00 | 555.00 | 269.69 | 39,600 |
| 2024-02-07 | 560.00 | 590.00 | 550.00 | 550.00 | 267.26 | 22,600 |
| 2024-02-06 | 550.00 | 565.00 | 545.00 | 555.00 | 269.69 | 66,800 |
| 2024-02-05 | 550.00 | 570.00 | 550.00 | 570.00 | 276.98 | 31,400 |
| 2024-02-02 | 585.00 | 595.00 | 550.00 | 550.00 | 267.26 | 86,200 |
| 2024-02-01 | 600.00 | 600.00 | 600.00 | 600.00 | 291.56 | 400 |
| 2024-01-31 | 605.00 | 605.00 | 590.00 | 600.00 | 291.56 | 25,400 |
| 2024-01-30 | 610.00 | 625.00 | 590.00 | 620.00 | 301.28 | 6,400 |
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.