Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 404.00 | 436.00 | 398.00 | 434.00 | 432.60 | 319,000 |
| 2026-01-29 | 418.00 | 418.00 | 358.00 | 404.00 | 402.70 | 813,000 |
| 2026-01-28 | 486.00 | 486.00 | 418.00 | 420.00 | 418.65 | 1,185,800 |
| 2026-01-27 | 496.00 | 505.00 | 444.00 | 486.00 | 484.43 | 1,132,500 |
| 2026-01-26 | 510.00 | 535.00 | 498.00 | 498.00 | 496.39 | 5,770,200 |
| 2026-01-23 | 645.00 | 645.00 | 585.00 | 585.00 | 583.11 | 5,337,700 |
| 2026-01-22 | 610.00 | 685.00 | 505.00 | 685.00 | 682.79 | 17,149,800 |
| 2026-01-21 | 444.00 | 550.00 | 444.00 | 550.00 | 548.23 | 6,459,500 |
| 2026-01-20 | 442.00 | 448.00 | 430.00 | 442.00 | 440.57 | 346,000 |
| 2026-01-19 | 440.00 | 448.00 | 428.00 | 442.00 | 440.57 | 327,200 |
| 2026-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 438.58 | 0 |
| 2026-01-15 | 444.00 | 456.00 | 430.00 | 440.00 | 438.58 | 570,100 |
| 2026-01-14 | 480.00 | 480.00 | 412.00 | 438.00 | 436.59 | 2,324,500 |
| 2026-01-13 | 492.00 | 494.00 | 472.00 | 478.00 | 476.46 | 510,300 |
| 2026-01-12 | 482.00 | 515.00 | 482.00 | 490.00 | 488.42 | 1,770,200 |
| 2026-01-09 | 474.00 | 496.00 | 470.00 | 480.00 | 478.45 | 746,300 |
| 2026-01-08 | 476.00 | 498.00 | 468.00 | 470.00 | 468.48 | 762,400 |
| 2026-01-07 | 510.00 | 510.00 | 472.00 | 476.00 | 474.46 | 3,089,000 |
| 2026-01-06 | 500.00 | 515.00 | 490.00 | 498.00 | 496.39 | 1,326,500 |
| 2026-01-05 | 525.00 | 550.00 | 498.00 | 510.00 | 508.35 | 4,374,200 |
| 2026-01-02 | 565.00 | 565.00 | 490.00 | 525.00 | 523.31 | 5,534,700 |
| 2026-01-01 | 570.00 | 570.00 | 570.00 | 570.00 | 568.16 | 0 |
| 2025-12-31 | 570.00 | 570.00 | 570.00 | 570.00 | 568.16 | 0 |
| 2025-12-30 | 660.00 | 700.00 | 570.00 | 570.00 | 568.16 | 7,345,800 |
| 2025-12-29 | 780.00 | 780.00 | 665.00 | 665.00 | 662.85 | 5,954,100 |
| 2025-12-26 | 780.00 | 780.00 | 780.00 | 780.00 | 777.48 | 0 |
| 2025-12-25 | 780.00 | 780.00 | 780.00 | 780.00 | 777.48 | 0 |
| 2025-12-24 | 710.00 | 900.00 | 630.00 | 780.00 | 777.48 | 5,898,000 |
| 2025-12-23 | 790.00 | 790.00 | 725.00 | 725.00 | 722.66 | 396,100 |
| 2025-12-22 | 965.00 | 965.00 | 850.00 | 850.00 | 847.26 | 762,700 |
| 2025-12-19 | 1,215.00 | 1,215.00 | 960.00 | 995.00 | 991.79 | 1,184,100 |
| 2025-12-18 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,101.44 | 147,600 |
| 2025-12-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,126.35 | 76,900 |
| 2025-12-16 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,126.35 | 126,200 |
| 2025-12-15 | 1,285.00 | 1,285.00 | 1,130.00 | 1,130.00 | 1,126.35 | 171,900 |
| 2025-12-12 | 1,115.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,186.16 | 398,000 |
| 2025-12-11 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,111.40 | 406,800 |
| 2025-12-10 | 1,500.00 | 1,500.00 | 1,235.00 | 1,235.00 | 1,231.02 | 477,000 |
| 2025-12-09 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-08 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-05 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-03 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-02 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-12-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-28 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-27 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-26 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-25 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-24 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,365.58 | 0 |
| 2025-11-21 | 1,280.00 | 1,500.00 | 1,265.00 | 1,370.00 | 1,365.58 | 962,300 |
| 2025-11-20 | 1,005.00 | 1,330.00 | 985.00 | 1,280.00 | 1,275.87 | 1,130,300 |
| 2025-11-19 | 1,060.00 | 1,090.00 | 965.00 | 1,065.00 | 1,061.56 | 461,500 |
| 2025-11-18 | 930.00 | 1,070.00 | 840.00 | 1,055.00 | 1,051.60 | 775,500 |
| 2025-11-17 | 1,115.00 | 1,120.00 | 930.00 | 930.00 | 927.00 | 679,200 |
| 2025-11-14 | 1,045.00 | 1,165.00 | 960.00 | 1,090.00 | 1,086.48 | 994,800 |
| 2025-11-13 | 895.00 | 1,050.00 | 840.00 | 1,045.00 | 1,041.63 | 918,900 |
| 2025-11-12 | 720.00 | 910.00 | 670.00 | 910.00 | 907.06 | 1,945,600 |
| 2025-11-11 | 755.00 | 925.00 | 725.00 | 730.00 | 727.65 | 3,011,200 |
| 2025-11-10 | 755.00 | 755.00 | 720.00 | 740.00 | 737.61 | 117,000 |
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.