Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 320.00 | 352.00 | 320.00 | 348.00 | 346.88 | 1,538,400 |
| 2026-05-05 | 338.00 | 340.00 | 322.00 | 324.00 | 322.95 | 88,700 |
| 2026-05-04 | 318.00 | 354.00 | 308.00 | 318.00 | 316.97 | 224,700 |
| 2026-05-01 | 318.00 | 318.00 | 318.00 | 318.00 | 316.97 | 0 |
| 2026-04-30 | 330.00 | 340.00 | 312.00 | 318.00 | 316.97 | 1,063,500 |
| 2026-04-29 | 324.00 | 334.00 | 318.00 | 330.00 | 328.94 | 24,700 |
| 2026-04-28 | 322.00 | 330.00 | 320.00 | 330.00 | 328.94 | 20,300 |
| 2026-04-27 | 328.00 | 346.00 | 300.00 | 322.00 | 320.96 | 70,100 |
| 2026-04-24 | 356.00 | 360.00 | 328.00 | 330.00 | 328.94 | 1,667,700 |
| 2026-04-23 | 346.00 | 380.00 | 344.00 | 346.00 | 344.88 | 114,700 |
| 2026-04-22 | 356.00 | 356.00 | 336.00 | 346.00 | 344.88 | 76,700 |
| 2026-04-21 | 346.00 | 358.00 | 338.00 | 358.00 | 356.85 | 720,700 |
| 2026-04-20 | 360.00 | 360.00 | 340.00 | 352.00 | 350.86 | 835,900 |
| 2026-04-17 | 340.00 | 352.00 | 330.00 | 350.00 | 348.87 | 38,600 |
| 2026-04-16 | 346.00 | 350.00 | 340.00 | 350.00 | 348.87 | 73,800 |
| 2026-04-15 | 326.00 | 354.00 | 326.00 | 340.00 | 338.90 | 588,900 |
| 2026-04-14 | 338.00 | 338.00 | 326.00 | 326.00 | 324.95 | 116,900 |
| 2026-04-13 | 310.00 | 340.00 | 308.00 | 328.00 | 326.94 | 167,300 |
| 2026-04-10 | 334.00 | 338.00 | 320.00 | 322.00 | 320.96 | 637,100 |
| 2026-04-09 | 340.00 | 360.00 | 326.00 | 334.00 | 332.92 | 136,100 |
| 2026-04-08 | 322.00 | 370.00 | 320.00 | 328.00 | 326.94 | 168,300 |
| 2026-04-07 | 324.00 | 334.00 | 320.00 | 320.00 | 318.97 | 261,300 |
| 2026-04-06 | 330.00 | 338.00 | 324.00 | 324.00 | 322.95 | 66,200 |
| 2026-04-02 | 342.00 | 342.00 | 328.00 | 328.00 | 326.94 | 90,300 |
| 2026-04-01 | 334.00 | 346.00 | 300.00 | 328.00 | 326.94 | 2,083,900 |
| 2026-03-31 | 322.00 | 348.00 | 322.00 | 334.00 | 332.92 | 1,260,400 |
| 2026-03-30 | 308.00 | 328.00 | 290.00 | 322.00 | 320.96 | 767,300 |
| 2026-03-27 | 288.00 | 358.00 | 288.00 | 308.00 | 307.01 | 1,692,200 |
| 2026-03-26 | 286.00 | 298.00 | 278.00 | 290.00 | 289.06 | 496,300 |
| 2026-03-25 | 286.00 | 296.00 | 270.00 | 282.00 | 281.09 | 116,000 |
| 2026-03-17 | 290.00 | 346.00 | 280.00 | 282.00 | 281.09 | 1,324,600 |
| 2026-03-16 | 282.00 | 282.00 | 272.00 | 278.00 | 277.10 | 23,600 |
| 2026-03-13 | 270.00 | 300.00 | 260.00 | 282.00 | 281.09 | 573,900 |
| 2026-03-12 | 292.00 | 316.00 | 286.00 | 290.00 | 289.06 | 104,800 |
| 2026-03-11 | 298.00 | 320.00 | 292.00 | 292.00 | 291.06 | 120,300 |
| 2026-03-10 | 290.00 | 320.00 | 282.00 | 302.00 | 301.03 | 53,400 |
| 2026-03-09 | 306.00 | 312.00 | 270.00 | 288.00 | 287.07 | 379,900 |
| 2026-03-06 | 334.00 | 334.00 | 300.00 | 316.00 | 314.98 | 1,605,700 |
| 2026-03-05 | 302.00 | 348.00 | 302.00 | 320.00 | 318.97 | 1,579,000 |
| 2026-03-04 | 320.00 | 350.00 | 300.00 | 300.00 | 299.03 | 2,053,600 |
| 2026-03-03 | 358.00 | 358.00 | 316.00 | 320.00 | 318.97 | 841,700 |
| 2026-03-02 | 386.00 | 386.00 | 350.00 | 358.00 | 356.85 | 727,100 |
| 2026-02-27 | 404.00 | 404.00 | 384.00 | 390.00 | 388.74 | 468,800 |
| 2026-02-26 | 408.00 | 410.00 | 402.00 | 404.00 | 402.70 | 111,800 |
| 2026-02-25 | 412.00 | 416.00 | 396.00 | 408.00 | 406.68 | 1,510,700 |
| 2026-02-24 | 422.00 | 432.00 | 404.00 | 408.00 | 406.68 | 1,166,600 |
| 2026-02-23 | 414.00 | 436.00 | 414.00 | 428.00 | 426.62 | 549,600 |
| 2026-02-20 | 424.00 | 426.00 | 418.00 | 420.00 | 418.65 | 48,700 |
| 2026-02-19 | 432.00 | 432.00 | 414.00 | 424.00 | 422.63 | 356,100 |
| 2026-02-18 | 442.00 | 442.00 | 430.00 | 430.00 | 428.61 | 155,800 |
| 2026-02-13 | 428.00 | 448.00 | 428.00 | 436.00 | 434.59 | 1,795,200 |
| 2026-02-12 | 430.00 | 440.00 | 410.00 | 428.00 | 426.62 | 1,741,800 |
| 2026-02-11 | 426.00 | 438.00 | 412.00 | 424.00 | 422.63 | 1,167,000 |
| 2026-02-10 | 416.00 | 428.00 | 408.00 | 410.00 | 408.68 | 1,334,600 |
| 2026-02-09 | 400.00 | 420.00 | 398.00 | 416.00 | 414.66 | 1,856,000 |
| 2026-02-06 | 414.00 | 446.00 | 392.00 | 400.00 | 398.71 | 1,412,000 |
| 2026-02-05 | 398.00 | 482.00 | 398.00 | 422.00 | 420.64 | 1,875,900 |
| 2026-02-04 | 410.00 | 414.00 | 390.00 | 394.00 | 392.73 | 1,022,200 |
| 2026-02-03 | 396.00 | 430.00 | 348.00 | 410.00 | 408.68 | 1,176,900 |
| 2026-02-02 | 432.00 | 432.00 | 384.00 | 398.00 | 396.72 | 507,700 |
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.