Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 610.00 | 610.00 | 590.00 | 610.00 | 296.42 | 8,800 |
| 2024-01-26 | 605.00 | 635.00 | 600.00 | 610.00 | 296.42 | 18,000 |
| 2024-01-25 | 600.00 | 640.00 | 590.00 | 600.00 | 291.56 | 79,000 |
| 2024-01-24 | 615.00 | 620.00 | 600.00 | 600.00 | 291.56 | 46,600 |
| 2024-01-23 | 625.00 | 630.00 | 620.00 | 620.00 | 301.28 | 28,400 |
| 2024-01-22 | 610.00 | 640.00 | 610.00 | 630.00 | 306.13 | 39,400 |
| 2024-01-19 | 645.00 | 645.00 | 615.00 | 640.00 | 310.99 | 30,200 |
| 2024-01-18 | 640.00 | 640.00 | 635.00 | 640.00 | 310.99 | 43,400 |
| 2024-01-17 | 630.00 | 655.00 | 630.00 | 635.00 | 308.56 | 32,800 |
| 2024-01-16 | 640.00 | 645.00 | 610.00 | 635.00 | 308.56 | 84,400 |
| 2024-01-15 | 610.00 | 680.00 | 610.00 | 620.00 | 301.28 | 141,400 |
| 2024-01-12 | 610.00 | 620.00 | 605.00 | 605.00 | 293.99 | 38,400 |
| 2024-01-11 | 610.00 | 625.00 | 605.00 | 610.00 | 296.42 | 35,200 |
| 2024-01-10 | 610.00 | 615.00 | 610.00 | 610.00 | 296.42 | 5,400 |
| 2024-01-09 | 615.00 | 615.00 | 565.00 | 610.00 | 296.42 | 86,600 |
| 2024-01-08 | 640.00 | 640.00 | 615.00 | 615.00 | 298.85 | 34,800 |
| 2024-01-05 | 625.00 | 640.00 | 620.00 | 625.00 | 303.70 | 15,800 |
| 2024-01-04 | 620.00 | 620.00 | 605.00 | 615.00 | 298.85 | 40,000 |
| 2024-01-03 | 620.00 | 640.00 | 585.00 | 625.00 | 303.70 | 283,000 |
| 2024-01-02 | 585.00 | 650.00 | 565.00 | 630.00 | 306.13 | 247,800 |
| 2023-12-29 | 580.00 | 600.00 | 575.00 | 585.00 | 284.27 | 22,200 |
| 2023-12-28 | 570.00 | 610.00 | 570.00 | 580.00 | 281.84 | 62,600 |
| 2023-12-27 | 580.00 | 580.00 | 555.00 | 570.00 | 276.98 | 46,600 |
| 2023-12-22 | 550.00 | 575.00 | 545.00 | 555.00 | 269.69 | 28,200 |
| 2023-12-21 | 545.00 | 620.00 | 525.00 | 550.00 | 267.26 | 534,600 |
| 2023-12-20 | 575.00 | 575.00 | 515.00 | 525.00 | 255.11 | 813,400 |
| 2023-12-19 | 580.00 | 580.00 | 565.00 | 575.00 | 279.41 | 62,800 |
| 2023-12-18 | 570.00 | 600.00 | 530.00 | 580.00 | 281.84 | 211,600 |
| 2023-12-15 | 595.00 | 595.00 | 570.00 | 570.00 | 276.98 | 88,400 |
| 2023-12-14 | 585.00 | 650.00 | 575.00 | 595.00 | 289.13 | 36,000 |
| 2023-12-13 | 575.00 | 590.00 | 575.00 | 590.00 | 286.70 | 31,200 |
| 2023-12-12 | 590.00 | 620.00 | 560.00 | 575.00 | 279.41 | 75,000 |
| 2023-12-11 | 595.00 | 600.00 | 565.00 | 585.00 | 284.27 | 109,000 |
| 2023-12-08 | 625.00 | 625.00 | 580.00 | 595.00 | 289.13 | 206,400 |
| 2023-12-07 | 695.00 | 710.00 | 630.00 | 630.00 | 306.13 | 110,600 |
| 2023-12-06 | 810.00 | 810.00 | 665.00 | 685.00 | 332.86 | 304,000 |
| 2023-12-05 | 800.00 | 835.00 | 780.00 | 805.00 | 391.17 | 25,800 |
| 2023-12-04 | 840.00 | 885.00 | 800.00 | 810.00 | 393.60 | 124,400 |
| 2023-12-01 | 860.00 | 900.00 | 775.00 | 780.00 | 379.02 | 390,400 |
| 2023-11-30 | 835.00 | 875.00 | 830.00 | 860.00 | 417.90 | 211,000 |
| 2023-11-29 | 840.00 | 895.00 | 810.00 | 835.00 | 405.75 | 211,400 |
| 2023-11-28 | 820.00 | 845.00 | 800.00 | 840.00 | 408.18 | 427,600 |
| 2023-11-27 | 900.00 | 990.00 | 770.00 | 815.00 | 396.03 | 1,741,800 |
| 2023-11-24 | 630.00 | 850.00 | 630.00 | 850.00 | 413.04 | 3,417,600 |
| 2023-11-23 | 545.00 | 680.00 | 545.00 | 680.00 | 330.43 | 1,021,400 |
| 2023-11-22 | 560.00 | 570.00 | 545.00 | 545.00 | 264.83 | 9,600 |
| 2023-11-21 | 555.00 | 585.00 | 540.00 | 560.00 | 272.12 | 188,400 |
| 2023-11-20 | 535.00 | 590.00 | 535.00 | 540.00 | 262.40 | 235,000 |
| 2023-11-17 | 540.00 | 560.00 | 535.00 | 535.00 | 259.97 | 16,600 |
| 2023-11-16 | 530.00 | 545.00 | 525.00 | 545.00 | 264.83 | 47,200 |
| 2023-11-15 | 530.00 | 550.00 | 525.00 | 530.00 | 257.54 | 383,200 |
| 2023-11-14 | 580.00 | 580.00 | 530.00 | 565.00 | 274.55 | 42,000 |
| 2023-11-13 | 605.00 | 605.00 | 580.00 | 580.00 | 281.84 | 14,400 |
| 2023-11-10 | 580.00 | 600.00 | 570.00 | 600.00 | 291.56 | 39,600 |
| 2023-11-09 | 615.00 | 620.00 | 560.00 | 585.00 | 284.27 | 143,800 |
| 2023-11-08 | 525.00 | 650.00 | 525.00 | 620.00 | 301.28 | 268,800 |
| 2023-11-07 | 540.00 | 540.00 | 520.00 | 525.00 | 255.11 | 23,000 |
| 2023-11-06 | 530.00 | 545.00 | 525.00 | 530.00 | 257.54 | 17,200 |
| 2023-11-03 | 525.00 | 535.00 | 520.00 | 530.00 | 257.54 | 166,600 |
| 2023-11-02 | 520.00 | 545.00 | 520.00 | 525.00 | 255.11 | 29,600 |
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.