Pudjiadi Prestige Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	530.00	560.00	520.00	525.00	255.11	91,800
2023-10-31	560.00	575.00	505.00	570.00	276.98	120,600
2023-10-30	590.00	590.00	550.00	560.00	272.12	39,600
2023-10-27	620.00	620.00	550.00	590.00	286.70	24,200
2023-10-26	580.00	595.00	580.00	595.00	289.13	87,600
2023-10-25	585.00	600.00	585.00	595.00	289.13	27,800
2023-10-24	590.00	620.00	580.00	595.00	289.13	56,400
2023-10-23	590.00	605.00	585.00	590.00	286.70	17,200
2023-10-20	600.00	620.00	590.00	595.00	289.13	11,400
2023-10-19	600.00	625.00	600.00	600.00	291.56	13,000
2023-10-18	610.00	610.00	605.00	605.00	293.99	11,000
2023-10-17	610.00	610.00	605.00	610.00	296.42	14,200
2023-10-16	605.00	615.00	600.00	610.00	296.42	56,400
2023-10-13	600.00	650.00	600.00	610.00	296.42	28,200
2023-10-12	605.00	615.00	600.00	600.00	291.56	27,600
2023-10-11	610.00	625.00	600.00	610.00	296.42	109,400
2023-10-10	620.00	625.00	580.00	610.00	296.42	159,800
2023-10-09	625.00	625.00	590.00	620.00	301.28	204,200
2023-10-06	620.00	625.00	585.00	620.00	301.28	89,800
2023-10-05	610.00	625.00	600.00	605.00	293.99	35,400
2023-10-04	630.00	630.00	610.00	610.00	296.42	144,800
2023-10-03	620.00	630.00	610.00	625.00	303.70	102,600
2023-10-02	610.00	640.00	610.00	625.00	303.70	38,600
2023-09-29	630.00	630.00	610.00	630.00	306.13	50,800
2023-09-27	620.00	630.00	615.00	630.00	306.13	40,000
2023-09-26	620.00	620.00	600.00	610.00	296.42	51,200
2023-09-25	670.00	670.00	600.00	620.00	301.28	78,800
2023-09-22	610.00	640.00	610.00	625.00	303.70	100,800
2023-09-21	620.00	630.00	600.00	615.00	298.85	72,600
2023-09-20	630.00	630.00	610.00	615.00	298.85	87,400
2023-09-19	645.00	655.00	620.00	635.00	308.56	165,000
2023-09-18	670.00	670.00	645.00	655.00	318.28	59,600
2023-09-15	670.00	675.00	655.00	660.00	320.71	94,000
2023-09-14	670.00	675.00	655.00	660.00	320.71	257,200
2023-09-13	695.00	695.00	675.00	675.00	328.00	61,400
2023-09-12	675.00	685.00	665.00	685.00	332.86	162,400
2023-09-11	675.00	680.00	665.00	675.00	328.00	136,800
2023-09-08	680.00	705.00	660.00	675.00	328.00	157,400
2023-09-07	675.00	730.00	660.00	675.00	328.00	296,400
2023-09-06	670.00	695.00	670.00	675.00	328.00	65,600
2023-09-05	690.00	695.00	675.00	675.00	328.00	148,000
2023-09-04	675.00	715.00	675.00	690.00	335.29	130,000
2023-09-01	690.00	695.00	670.00	675.00	328.00	149,400
2023-08-31	700.00	700.00	685.00	685.00	332.86	219,200
2023-08-30	690.00	710.00	680.00	695.00	337.72	169,200
2023-08-29	675.00	805.00	675.00	690.00	335.29	2,153,800
2023-08-28	695.00	710.00	660.00	675.00	328.00	284,800
2023-08-25	700.00	725.00	660.00	685.00	332.86	521,600
2023-08-24	840.00	910.00	700.00	700.00	340.15	2,852,400
2023-08-23	650.00	805.00	645.00	805.00	391.17	1,403,000
2023-08-22	645.00	680.00	605.00	645.00	313.42	192,600
2023-08-21	620.00	670.00	620.00	645.00	313.42	238,600
2023-08-18	705.00	705.00	635.00	645.00	313.42	525,600
2023-08-16	750.00	750.00	695.00	705.00	342.58	230,000
2023-08-15	740.00	765.00	725.00	740.00	359.59	134,000
2023-08-14	770.00	785.00	690.00	760.00	369.30	341,400
2023-08-11	770.00	800.00	770.00	770.00	374.16	149,000
2023-08-10	800.00	820.00	760.00	770.00	374.16	277,400
2023-08-09	890.00	945.00	760.00	780.00	379.02	1,565,200
2023-08-08	725.00	885.00	725.00	880.00	427.62	2,966,400

← NewerPage 13 of 21 · 1,220 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.