Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 725.00 | 885.00 | 725.00 | 880.00 | 427.62 | 2,966,400 |
| 2023-08-07 | 800.00 | 815.00 | 685.00 | 725.00 | 352.30 | 1,864,600 |
| 2023-08-04 | 900.00 | 1,045.00 | 805.00 | 805.00 | 391.17 | 11,028,600 |
| 2023-08-03 | 690.00 | 855.00 | 690.00 | 855.00 | 415.47 | 4,779,600 |
| 2023-08-02 | 550.00 | 685.00 | 550.00 | 685.00 | 332.86 | 2,485,600 |
| 2023-08-01 | 600.00 | 620.00 | 550.00 | 550.00 | 267.26 | 496,600 |
| 2023-07-31 | 595.00 | 605.00 | 575.00 | 595.00 | 289.13 | 186,600 |
| 2023-07-28 | 610.00 | 610.00 | 595.00 | 595.00 | 289.13 | 107,800 |
| 2023-07-27 | 610.00 | 615.00 | 595.00 | 610.00 | 296.42 | 395,200 |
| 2023-07-26 | 615.00 | 625.00 | 605.00 | 610.00 | 296.42 | 115,000 |
| 2023-07-25 | 615.00 | 625.00 | 610.00 | 610.00 | 296.42 | 128,800 |
| 2023-07-24 | 625.00 | 625.00 | 610.00 | 615.00 | 298.85 | 213,400 |
| 2023-07-21 | 635.00 | 645.00 | 620.00 | 625.00 | 303.70 | 98,800 |
| 2023-07-20 | 635.00 | 650.00 | 620.00 | 630.00 | 306.13 | 144,800 |
| 2023-07-18 | 620.00 | 640.00 | 620.00 | 630.00 | 306.13 | 156,400 |
| 2023-07-17 | 640.00 | 640.00 | 620.00 | 620.00 | 301.28 | 117,000 |
| 2023-07-14 | 625.00 | 640.00 | 610.00 | 640.00 | 310.99 | 185,000 |
| 2023-07-13 | 645.00 | 645.00 | 625.00 | 630.00 | 306.13 | 120,400 |
| 2023-07-12 | 630.00 | 655.00 | 625.00 | 635.00 | 308.56 | 265,000 |
| 2023-07-11 | 660.00 | 660.00 | 635.00 | 635.00 | 308.56 | 47,400 |
| 2023-07-10 | 650.00 | 670.00 | 620.00 | 655.00 | 318.28 | 474,400 |
| 2023-07-07 | 615.00 | 645.00 | 610.00 | 625.00 | 303.70 | 112,400 |
| 2023-07-06 | 625.00 | 645.00 | 615.00 | 620.00 | 301.28 | 219,800 |
| 2023-07-05 | 610.00 | 635.00 | 610.00 | 625.00 | 303.70 | 175,600 |
| 2023-07-04 | 615.00 | 695.00 | 590.00 | 615.00 | 298.85 | 1,059,200 |
| 2023-07-03 | 610.00 | 620.00 | 600.00 | 610.00 | 296.42 | 262,600 |
| 2023-06-27 | 630.00 | 630.00 | 600.00 | 610.00 | 296.42 | 180,000 |
| 2023-06-26 | 645.00 | 655.00 | 620.00 | 630.00 | 306.13 | 120,200 |
| 2023-06-23 | 640.00 | 670.00 | 600.00 | 655.00 | 318.28 | 715,600 |
| 2023-06-22 | 660.00 | 680.00 | 600.00 | 625.00 | 303.70 | 427,000 |
| 2023-06-21 | 695.00 | 710.00 | 640.00 | 660.00 | 320.71 | 782,400 |
| 2023-06-20 | 660.00 | 750.00 | 660.00 | 690.00 | 335.29 | 2,965,000 |
| 2023-06-19 | 590.00 | 705.00 | 555.00 | 660.00 | 320.71 | 3,248,200 |
| 2023-06-16 | 650.00 | 680.00 | 580.00 | 580.00 | 281.84 | 2,655,000 |
| 2023-06-15 | 795.00 | 795.00 | 680.00 | 680.00 | 330.43 | 588,400 |
| 2023-06-14 | 880.00 | 880.00 | 795.00 | 795.00 | 386.31 | 343,400 |
| 2023-06-13 | 1,025.00 | 1,025.00 | 930.00 | 930.00 | 451.91 | 597,000 |
| 2023-06-12 | 975.00 | 1,095.00 | 960.00 | 1,090.00 | 432.48 | 5,127,800 |
| 2023-06-09 | 1,045.00 | 1,080.00 | 920.00 | 960.00 | 380.90 | 3,347,000 |
| 2023-06-08 | 1,110.00 | 1,110.00 | 1,000.00 | 1,045.00 | 414.62 | 1,505,800 |
| 2023-06-07 | 1,115.00 | 1,295.00 | 1,080.00 | 1,110.00 | 440.41 | 4,145,600 |
| 2023-06-06 | 985.00 | 1,155.00 | 790.00 | 1,110.00 | 440.41 | 8,036,200 |
| 2023-06-05 | 800.00 | 925.00 | 770.00 | 925.00 | 367.01 | 6,650,400 |
| 2023-05-31 | 595.00 | 740.00 | 575.00 | 740.00 | 293.61 | 1,752,000 |
| 2023-05-30 | 535.00 | 610.00 | 515.00 | 595.00 | 236.08 | 349,200 |
| 2023-05-29 | 565.00 | 585.00 | 520.00 | 525.00 | 208.30 | 119,200 |
| 2023-05-26 | 590.00 | 645.00 | 555.00 | 555.00 | 220.21 | 782,200 |
| 2023-05-25 | 600.00 | 600.00 | 565.00 | 595.00 | 236.08 | 46,600 |
| 2023-05-24 | 575.00 | 590.00 | 575.00 | 590.00 | 234.09 | 45,800 |
| 2023-05-23 | 575.00 | 575.00 | 565.00 | 575.00 | 228.14 | 2,800 |
| 2023-05-22 | 550.00 | 570.00 | 550.00 | 570.00 | 226.16 | 422,600 |
| 2023-05-19 | 540.00 | 560.00 | 540.00 | 550.00 | 218.22 | 14,400 |
| 2023-05-17 | 570.00 | 570.00 | 540.00 | 545.00 | 216.24 | 11,800 |
| 2023-05-16 | 570.00 | 570.00 | 545.00 | 570.00 | 226.16 | 21,600 |
| 2023-05-15 | 565.00 | 575.00 | 540.00 | 570.00 | 226.16 | 397,200 |
| 2023-05-12 | 545.00 | 570.00 | 545.00 | 565.00 | 224.17 | 42,200 |
| 2023-05-11 | 565.00 | 580.00 | 545.00 | 565.00 | 224.17 | 56,600 |
| 2023-05-10 | 575.00 | 590.00 | 535.00 | 550.00 | 218.22 | 103,600 |
| 2023-05-09 | 545.00 | 585.00 | 520.00 | 575.00 | 228.14 | 496,600 |
| 2023-05-08 | 555.00 | 575.00 | 550.00 | 555.00 | 220.21 | 96,000 |
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.