Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 378.00 | 378.00 | 378.00 | 378.00 | 149.98 | 2,600 |
| 2023-01-27 | 390.00 | 398.00 | 374.00 | 378.00 | 149.98 | 23,800 |
| 2023-01-26 | 370.00 | 394.00 | 370.00 | 390.00 | 154.74 | 9,200 |
| 2023-01-25 | 394.00 | 396.00 | 364.00 | 390.00 | 154.74 | 7,400 |
| 2023-01-24 | 400.00 | 400.00 | 372.00 | 376.00 | 149.18 | 6,800 |
| 2023-01-20 | 372.00 | 396.00 | 372.00 | 394.00 | 156.33 | 59,200 |
| 2023-01-19 | 400.00 | 400.00 | 370.00 | 394.00 | 156.33 | 12,800 |
| 2023-01-18 | 394.00 | 394.00 | 394.00 | 394.00 | 156.33 | 6,200 |
| 2023-01-17 | 394.00 | 394.00 | 376.00 | 394.00 | 156.33 | 42,400 |
| 2023-01-16 | 352.00 | 394.00 | 352.00 | 394.00 | 156.33 | 31,600 |
| 2023-01-13 | 360.00 | 370.00 | 360.00 | 370.00 | 146.80 | 12,200 |
| 2023-01-12 | 394.00 | 394.00 | 374.00 | 374.00 | 148.39 | 76,400 |
| 2023-01-11 | 404.00 | 404.00 | 360.00 | 394.00 | 156.33 | 26,200 |
| 2023-01-10 | 402.00 | 402.00 | 372.00 | 376.00 | 149.18 | 309,400 |
| 2023-01-09 | 370.00 | 400.00 | 370.00 | 400.00 | 158.71 | 275,800 |
| 2023-01-06 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2023-01-05 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2023-01-04 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2023-01-03 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2023-01-02 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2022-12-30 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 2,200 |
| 2022-12-29 | 356.00 | 356.00 | 352.00 | 352.00 | 139.66 | 110,800 |
| 2022-12-28 | 360.00 | 360.00 | 352.00 | 352.00 | 139.66 | 800 |
| 2022-12-27 | 366.00 | 380.00 | 366.00 | 370.00 | 146.80 | 6,000 |
| 2022-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 150.77 | 0 |
| 2022-12-23 | 380.00 | 380.00 | 372.00 | 380.00 | 150.77 | 185,000 |
| 2022-12-22 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 4,000 |
| 2022-12-21 | 394.00 | 400.00 | 394.00 | 396.00 | 157.12 | 21,600 |
| 2022-12-20 | 374.00 | 374.00 | 374.00 | 374.00 | 148.39 | 0 |
| 2022-12-19 | 378.00 | 378.00 | 374.00 | 374.00 | 148.39 | 7,000 |
| 2022-12-16 | 396.00 | 396.00 | 396.00 | 396.00 | 157.12 | 0 |
| 2022-12-15 | 396.00 | 396.00 | 396.00 | 396.00 | 157.12 | 600 |
| 2022-12-14 | 398.00 | 400.00 | 372.00 | 400.00 | 158.71 | 120,400 |
| 2022-12-13 | 400.00 | 400.00 | 384.00 | 384.00 | 152.36 | 9,200 |
| 2022-12-12 | 400.00 | 400.00 | 386.00 | 400.00 | 158.71 | 16,000 |
| 2022-12-09 | 384.00 | 390.00 | 384.00 | 386.00 | 153.15 | 43,800 |
| 2022-12-08 | 370.00 | 370.00 | 368.00 | 368.00 | 146.01 | 14,600 |
| 2022-12-07 | 364.00 | 364.00 | 364.00 | 364.00 | 144.42 | 2,600 |
| 2022-12-06 | 360.00 | 360.00 | 358.00 | 358.00 | 142.04 | 24,800 |
| 2022-12-05 | 382.00 | 382.00 | 360.00 | 362.00 | 143.63 | 20,600 |
| 2022-12-02 | 352.00 | 382.00 | 352.00 | 382.00 | 151.56 | 94,400 |
| 2022-12-01 | 358.00 | 380.00 | 354.00 | 366.00 | 145.22 | 72,600 |
| 2022-11-30 | 384.00 | 384.00 | 348.00 | 356.00 | 141.25 | 16,800 |
| 2022-11-29 | 374.00 | 396.00 | 358.00 | 370.00 | 146.80 | 1,800 |
| 2022-11-28 | 390.00 | 390.00 | 368.00 | 368.00 | 146.01 | 21,600 |
| 2022-11-25 | 398.00 | 412.00 | 364.00 | 384.00 | 152.36 | 146,200 |
| 2022-11-24 | 358.00 | 400.00 | 358.00 | 364.00 | 144.42 | 185,200 |
| 2022-11-23 | 358.00 | 398.00 | 358.00 | 358.00 | 142.04 | 3,600 |
| 2022-11-22 | 362.00 | 362.00 | 358.00 | 358.00 | 142.04 | 400 |
| 2022-11-21 | 376.00 | 404.00 | 350.00 | 350.00 | 138.87 | 314,400 |
| 2022-11-18 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 21,400 |
| 2022-11-17 | 406.00 | 406.00 | 372.00 | 376.00 | 149.18 | 7,800 |
| 2022-11-16 | 394.00 | 418.00 | 390.00 | 396.00 | 157.12 | 48,000 |
| 2022-11-15 | 370.00 | 370.00 | 370.00 | 370.00 | 146.80 | 200 |
| 2022-11-14 | 392.00 | 392.00 | 392.00 | 392.00 | 155.53 | 0 |
| 2022-11-11 | 398.00 | 406.00 | 378.00 | 392.00 | 155.53 | 2,200 |
| 2022-11-10 | 378.00 | 378.00 | 378.00 | 378.00 | 149.98 | 0 |
| 2022-11-09 | 378.00 | 378.00 | 378.00 | 378.00 | 149.98 | 200 |
| 2022-11-08 | 386.00 | 428.00 | 368.00 | 376.00 | 149.18 | 9,400 |
| 2022-11-07 | 406.00 | 406.00 | 382.00 | 382.00 | 151.56 | 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.