Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 216.00 | 218.00 | 210.00 | 210.00 | 209.32 | 22,900 |
| 2025-08-14 | 214.00 | 214.00 | 210.00 | 214.00 | 213.31 | 81,200 |
| 2025-08-13 | 214.00 | 218.00 | 214.00 | 214.00 | 213.31 | 19,100 |
| 2025-08-12 | 212.00 | 216.00 | 210.00 | 212.00 | 211.32 | 13,200 |
| 2025-08-11 | 206.00 | 214.00 | 206.00 | 210.00 | 209.32 | 6,700 |
| 2025-08-08 | 214.00 | 224.00 | 210.00 | 210.00 | 209.32 | 81,100 |
| 2025-08-07 | 218.00 | 220.00 | 208.00 | 214.00 | 213.31 | 108,200 |
| 2025-08-06 | 212.00 | 234.00 | 206.00 | 216.00 | 215.30 | 402,900 |
| 2025-08-05 | 212.00 | 250.00 | 208.00 | 212.00 | 211.32 | 1,611,200 |
| 2025-08-04 | 202.00 | 214.00 | 202.00 | 206.00 | 205.34 | 7,500 |
| 2025-08-01 | 210.00 | 210.00 | 210.00 | 210.00 | 209.32 | 1,000 |
| 2025-07-31 | 212.00 | 212.00 | 210.00 | 210.00 | 209.32 | 29,200 |
| 2025-07-30 | 214.00 | 214.00 | 206.00 | 208.00 | 207.33 | 19,600 |
| 2025-07-29 | 214.00 | 214.00 | 210.00 | 210.00 | 209.32 | 26,200 |
| 2025-07-28 | 214.00 | 214.00 | 210.00 | 214.00 | 213.31 | 7,500 |
| 2025-07-25 | 216.00 | 216.00 | 212.00 | 214.00 | 213.31 | 1,300 |
| 2025-07-24 | 214.00 | 220.00 | 208.00 | 216.00 | 215.30 | 561,800 |
| 2025-07-23 | 210.00 | 214.00 | 210.00 | 214.00 | 213.31 | 3,800 |
| 2025-07-22 | 212.00 | 214.00 | 210.00 | 210.00 | 209.32 | 15,300 |
| 2025-07-21 | 220.00 | 220.00 | 208.00 | 214.00 | 213.31 | 14,800 |
| 2025-07-18 | 214.00 | 224.00 | 214.00 | 220.00 | 219.29 | 8,900 |
| 2025-07-17 | 210.00 | 224.00 | 210.00 | 214.00 | 213.31 | 33,200 |
| 2025-07-16 | 214.00 | 214.00 | 212.00 | 212.00 | 211.32 | 8,900 |
| 2025-07-15 | 218.00 | 218.00 | 214.00 | 216.00 | 215.30 | 9,700 |
| 2025-07-14 | 224.00 | 224.00 | 210.00 | 218.00 | 217.30 | 16,600 |
| 2025-07-11 | 214.00 | 222.00 | 214.00 | 222.00 | 221.28 | 2,300 |
| 2025-07-10 | 214.00 | 224.00 | 212.00 | 216.00 | 215.30 | 77,500 |
| 2025-07-09 | 212.00 | 220.00 | 210.00 | 218.00 | 217.30 | 4,900 |
| 2025-07-08 | 212.00 | 220.00 | 210.00 | 210.00 | 209.32 | 12,100 |
| 2025-07-07 | 210.00 | 222.00 | 210.00 | 210.00 | 209.32 | 29,500 |
| 2025-07-04 | 220.00 | 224.00 | 210.00 | 212.00 | 211.32 | 25,000 |
| 2025-07-03 | 222.00 | 222.00 | 208.00 | 208.00 | 207.33 | 46,300 |
| 2025-07-02 | 222.00 | 224.00 | 208.00 | 210.00 | 209.32 | 14,300 |
| 2025-07-01 | 210.00 | 222.00 | 208.00 | 210.00 | 209.32 | 13,300 |
| 2025-06-30 | 210.00 | 212.00 | 206.00 | 208.00 | 207.33 | 18,600 |
| 2025-06-26 | 214.00 | 224.00 | 210.00 | 214.00 | 213.31 | 73,100 |
| 2025-06-25 | 208.00 | 218.00 | 208.00 | 216.00 | 215.30 | 300 |
| 2025-06-24 | 204.00 | 208.00 | 204.00 | 208.00 | 207.33 | 20,900 |
| 2025-06-23 | 208.00 | 230.00 | 202.00 | 206.00 | 205.34 | 47,000 |
| 2025-06-20 | 216.00 | 224.00 | 208.00 | 208.00 | 207.33 | 58,100 |
| 2025-06-19 | 218.00 | 218.00 | 212.00 | 212.00 | 211.32 | 35,500 |
| 2025-06-18 | 218.00 | 230.00 | 218.00 | 218.00 | 217.30 | 45,800 |
| 2025-06-17 | 220.00 | 228.00 | 220.00 | 222.00 | 221.28 | 7,600 |
| 2025-06-16 | 218.00 | 228.00 | 218.00 | 220.00 | 219.29 | 63,300 |
| 2025-06-13 | 218.00 | 228.00 | 218.00 | 218.00 | 217.30 | 32,200 |
| 2025-06-12 | 226.00 | 230.00 | 218.00 | 218.00 | 217.30 | 44,400 |
| 2025-06-11 | 230.00 | 232.00 | 220.00 | 220.00 | 219.29 | 125,500 |
| 2025-06-10 | 214.00 | 230.00 | 214.00 | 224.00 | 223.28 | 76,800 |
| 2025-06-05 | 220.00 | 224.00 | 212.00 | 212.00 | 211.32 | 80,800 |
| 2025-06-04 | 222.00 | 222.00 | 214.00 | 220.00 | 219.29 | 36,100 |
| 2025-06-03 | 220.00 | 226.00 | 214.00 | 222.00 | 221.28 | 540,500 |
| 2025-06-02 | 218.00 | 230.00 | 218.00 | 228.00 | 227.26 | 1,300 |
| 2025-05-28 | 226.00 | 230.00 | 226.00 | 228.00 | 227.26 | 3,100 |
| 2025-05-27 | 224.00 | 230.00 | 220.00 | 226.00 | 225.27 | 1,068,900 |
| 2025-05-26 | 222.00 | 222.00 | 220.00 | 220.00 | 219.29 | 42,600 |
| 2025-05-23 | 222.00 | 222.00 | 222.00 | 222.00 | 221.28 | 600 |
| 2025-05-22 | 230.00 | 230.00 | 222.00 | 228.00 | 227.26 | 279,200 |
| 2025-05-21 | 230.00 | 230.00 | 222.00 | 222.00 | 221.28 | 600 |
| 2025-05-20 | 226.00 | 236.00 | 220.00 | 230.00 | 229.26 | 997,000 |
| 2025-05-19 | 220.00 | 232.00 | 218.00 | 228.00 | 227.26 | 1,442,500 |
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.