Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 35,700 |
| 2026-07-27 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 35,800 |
| 2026-07-24 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 22,000 |
| 2026-07-23 | 304.00 | 308.00 | 296.00 | 304.00 | 304.00 | 9,400 |
| 2026-07-22 | 302.00 | 306.00 | 292.00 | 302.00 | 302.00 | 42,800 |
| 2026-07-21 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 159,300 |
| 2026-07-20 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | 72,500 |
| 2026-07-17 | 292.00 | 318.00 | 290.00 | 302.00 | 302.00 | 78,600 |
| 2026-07-16 | 292.00 | 304.00 | 286.00 | 290.00 | 290.00 | 22,300 |
| 2026-07-15 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | 113,400 |
| 2026-07-14 | 290.00 | 308.00 | 288.00 | 298.00 | 298.00 | 22,900 |
| 2026-07-13 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 17,800 |
| 2026-07-10 | 318.00 | 318.00 | 290.00 | 296.00 | 296.00 | 14,000 |
| 2026-07-09 | 288.00 | 338.00 | 286.00 | 296.00 | 296.00 | 374,400 |
| 2026-07-08 | 292.00 | 300.00 | 286.00 | 288.00 | 288.00 | 37,300 |
| 2026-07-07 | 288.00 | 300.00 | 286.00 | 292.00 | 292.00 | 19,300 |
| 2026-07-06 | 288.00 | 308.00 | 280.00 | 294.00 | 294.00 | 20,100 |
| 2026-07-03 | 304.00 | 304.00 | 288.00 | 290.00 | 290.00 | 33,900 |
| 2026-07-02 | 284.00 | 304.00 | 276.00 | 300.00 | 300.00 | 56,900 |
| 2026-07-01 | 272.00 | 288.00 | 272.00 | 282.00 | 282.00 | 11,400 |
| 2026-06-30 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 26,600 |
| 2026-06-29 | 288.00 | 290.00 | 270.00 | 270.00 | 270.00 | 45,700 |
| 2026-06-26 | 290.00 | 296.00 | 286.00 | 288.00 | 288.00 | 31,600 |
| 2026-06-25 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 13,700 |
| 2026-06-24 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 20,000 |
| 2026-06-23 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | 3,700 |
| 2026-06-22 | 300.00 | 300.00 | 286.00 | 288.00 | 288.00 | 107,900 |
| 2026-06-19 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 16,200 |
| 2026-06-18 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 14,200 |
| 2026-06-17 | 296.00 | 302.00 | 292.00 | 296.00 | 296.00 | 72,300 |
| 2026-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-06-15 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 143,000 |
| 2026-06-12 | 284.00 | 316.00 | 284.00 | 310.00 | 309.00 | 361,500 |
| 2026-06-11 | 288.00 | 292.00 | 284.00 | 284.00 | 283.08 | 81,400 |
| 2026-06-10 | 288.00 | 290.00 | 282.00 | 288.00 | 287.07 | 64,500 |
| 2026-06-09 | 294.00 | 300.00 | 264.00 | 286.00 | 285.08 | 777,900 |
| 2026-06-08 | 330.00 | 330.00 | 282.00 | 300.00 | 299.03 | 791,400 |
| 2026-06-05 | 308.00 | 334.00 | 304.00 | 330.00 | 328.94 | 705,200 |
| 2026-06-04 | 306.00 | 306.00 | 302.00 | 306.00 | 305.01 | 25,300 |
| 2026-06-03 | 326.00 | 330.00 | 312.00 | 312.00 | 310.99 | 1,612,700 |
| 2026-06-02 | 350.00 | 350.00 | 320.00 | 328.00 | 326.94 | 33,500 |
| 2026-06-01 | 350.00 | 350.00 | 350.00 | 350.00 | 348.87 | 0 |
| 2026-05-29 | 304.00 | 350.00 | 300.00 | 350.00 | 348.87 | 166,900 |
| 2026-05-28 | 302.00 | 302.00 | 302.00 | 302.00 | 301.03 | 0 |
| 2026-05-27 | 302.00 | 302.00 | 302.00 | 302.00 | 301.03 | 0 |
| 2026-05-26 | 314.00 | 320.00 | 300.00 | 302.00 | 301.03 | 40,200 |
| 2026-05-25 | 328.00 | 328.00 | 314.00 | 314.00 | 312.99 | 40,800 |
| 2026-05-22 | 290.00 | 330.00 | 270.00 | 326.00 | 324.95 | 247,400 |
| 2026-05-21 | 320.00 | 332.00 | 274.00 | 294.00 | 293.05 | 323,100 |
| 2026-05-20 | 330.00 | 336.00 | 316.00 | 322.00 | 320.96 | 261,400 |
| 2026-05-19 | 316.00 | 340.00 | 302.00 | 316.00 | 314.98 | 2,499,100 |
| 2026-05-18 | 336.00 | 336.00 | 300.00 | 316.00 | 314.98 | 1,631,200 |
| 2026-05-15 | 336.00 | 336.00 | 336.00 | 336.00 | 334.92 | 0 |
| 2026-05-14 | 336.00 | 336.00 | 336.00 | 336.00 | 334.92 | 0 |
| 2026-05-13 | 334.00 | 344.00 | 332.00 | 336.00 | 334.92 | 88,600 |
| 2026-05-12 | 338.00 | 342.00 | 330.00 | 330.00 | 328.94 | 669,800 |
| 2026-05-11 | 360.00 | 360.00 | 326.00 | 334.00 | 332.92 | 1,103,900 |
| 2026-05-08 | 340.00 | 348.00 | 318.00 | 342.00 | 340.90 | 572,900 |
| 2026-05-07 | 356.00 | 408.00 | 340.00 | 340.00 | 338.90 | 2,625,600 |
| 2026-05-06 | 320.00 | 352.00 | 320.00 | 348.00 | 346.88 | 1,538,400 |
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.