Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 735.00 | 735.00 | 710.00 | 710.00 | 707.71 | 118,300 |
| 2025-11-06 | 705.00 | 730.00 | 705.00 | 710.00 | 707.71 | 82,800 |
| 2025-11-05 | 720.00 | 740.00 | 635.00 | 740.00 | 737.61 | 257,400 |
| 2025-11-04 | 755.00 | 780.00 | 695.00 | 695.00 | 692.76 | 698,900 |
| 2025-11-03 | 770.00 | 770.00 | 770.00 | 770.00 | 767.52 | 17,200 |
| 2025-10-31 | 885.00 | 885.00 | 855.00 | 855.00 | 852.24 | 38,000 |
| 2025-10-30 | 945.00 | 945.00 | 945.00 | 945.00 | 941.95 | 0 |
| 2025-10-29 | 945.00 | 945.00 | 945.00 | 945.00 | 941.95 | 0 |
| 2025-10-28 | 945.00 | 945.00 | 945.00 | 945.00 | 941.95 | 0 |
| 2025-10-27 | 945.00 | 945.00 | 945.00 | 945.00 | 941.95 | 0 |
| 2025-10-24 | 945.00 | 945.00 | 945.00 | 945.00 | 941.95 | 0 |
| 2025-10-23 | 825.00 | 1,005.00 | 815.00 | 945.00 | 941.95 | 1,733,600 |
| 2025-10-22 | 680.00 | 850.00 | 655.00 | 825.00 | 822.34 | 1,416,400 |
| 2025-10-21 | 795.00 | 795.00 | 680.00 | 680.00 | 677.81 | 883,300 |
| 2025-10-20 | 655.00 | 805.00 | 650.00 | 795.00 | 792.44 | 1,628,900 |
| 2025-10-17 | 615.00 | 705.00 | 545.00 | 645.00 | 642.92 | 752,300 |
| 2025-10-16 | 515.00 | 630.00 | 454.00 | 620.00 | 618.00 | 1,547,700 |
| 2025-10-15 | 432.00 | 525.00 | 400.00 | 525.00 | 523.31 | 2,353,700 |
| 2025-10-14 | 450.00 | 450.00 | 422.00 | 422.00 | 420.64 | 332,500 |
| 2025-10-13 | 468.00 | 468.00 | 468.00 | 468.00 | 466.49 | 168,100 |
| 2025-10-10 | 428.00 | 520.00 | 428.00 | 520.00 | 518.32 | 704,200 |
| 2025-10-09 | 474.00 | 474.00 | 474.00 | 474.00 | 472.47 | 40,600 |
| 2025-10-08 | 635.00 | 635.00 | 525.00 | 525.00 | 523.31 | 307,500 |
| 2025-10-07 | 575.00 | 580.00 | 575.00 | 580.00 | 578.13 | 470,500 |
| 2025-10-06 | 530.00 | 530.00 | 530.00 | 530.00 | 528.29 | 556,900 |
| 2025-10-03 | 484.00 | 484.00 | 484.00 | 484.00 | 482.44 | 0 |
| 2025-10-02 | 484.00 | 484.00 | 484.00 | 484.00 | 482.44 | 0 |
| 2025-10-01 | 484.00 | 484.00 | 484.00 | 484.00 | 482.44 | 0 |
| 2025-09-30 | 484.00 | 484.00 | 484.00 | 484.00 | 482.44 | 0 |
| 2025-09-29 | 484.00 | 484.00 | 484.00 | 484.00 | 482.44 | 0 |
| 2025-09-26 | 580.00 | 580.00 | 398.00 | 484.00 | 482.44 | 3,064,100 |
| 2025-09-25 | 466.00 | 466.00 | 466.00 | 466.00 | 464.50 | 0 |
| 2025-09-24 | 426.00 | 466.00 | 374.00 | 466.00 | 464.50 | 3,001,000 |
| 2025-09-23 | 362.00 | 374.00 | 360.00 | 374.00 | 372.79 | 611,500 |
| 2025-09-22 | 246.00 | 300.00 | 236.00 | 300.00 | 299.03 | 2,338,200 |
| 2025-09-19 | 238.00 | 294.00 | 236.00 | 240.00 | 239.23 | 3,222,800 |
| 2025-09-18 | 240.00 | 242.00 | 226.00 | 238.00 | 237.23 | 132,800 |
| 2025-09-17 | 228.00 | 238.00 | 228.00 | 236.00 | 235.24 | 157,700 |
| 2025-09-16 | 240.00 | 240.00 | 226.00 | 228.00 | 227.26 | 53,700 |
| 2025-09-15 | 234.00 | 240.00 | 224.00 | 224.00 | 223.28 | 94,300 |
| 2025-09-12 | 230.00 | 234.00 | 230.00 | 230.00 | 229.26 | 38,300 |
| 2025-09-11 | 232.00 | 236.00 | 228.00 | 230.00 | 229.26 | 26,900 |
| 2025-09-10 | 240.00 | 240.00 | 230.00 | 230.00 | 229.26 | 68,400 |
| 2025-09-09 | 222.00 | 244.00 | 222.00 | 230.00 | 229.26 | 294,400 |
| 2025-09-08 | 224.00 | 226.00 | 224.00 | 224.00 | 223.28 | 6,500 |
| 2025-09-05 | 224.00 | 224.00 | 224.00 | 224.00 | 223.28 | 0 |
| 2025-09-04 | 230.00 | 232.00 | 224.00 | 224.00 | 223.28 | 29,400 |
| 2025-09-03 | 230.00 | 230.00 | 224.00 | 230.00 | 229.26 | 29,100 |
| 2025-09-02 | 220.00 | 238.00 | 216.00 | 230.00 | 229.26 | 409,300 |
| 2025-09-01 | 216.00 | 222.00 | 212.00 | 222.00 | 221.28 | 32,200 |
| 2025-08-29 | 222.00 | 230.00 | 212.00 | 218.00 | 217.30 | 82,100 |
| 2025-08-28 | 220.00 | 236.00 | 220.00 | 222.00 | 221.28 | 42,700 |
| 2025-08-27 | 222.00 | 230.00 | 220.00 | 226.00 | 225.27 | 41,200 |
| 2025-08-26 | 224.00 | 230.00 | 222.00 | 222.00 | 221.28 | 115,100 |
| 2025-08-25 | 216.00 | 262.00 | 216.00 | 224.00 | 223.28 | 1,348,300 |
| 2025-08-22 | 214.00 | 228.00 | 214.00 | 222.00 | 221.28 | 177,000 |
| 2025-08-21 | 222.00 | 222.00 | 212.00 | 220.00 | 219.29 | 9,500 |
| 2025-08-20 | 212.00 | 220.00 | 212.00 | 218.00 | 217.30 | 31,100 |
| 2025-08-19 | 216.00 | 240.00 | 208.00 | 208.00 | 207.33 | 364,300 |
| 2025-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | 209.32 | 0 |
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.