Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 230.00 | 232.00 | 220.00 | 220.00 | 219.29 | 1,409,600 |
| 2025-05-15 | 226.00 | 232.00 | 222.00 | 222.00 | 221.28 | 942,000 |
| 2025-05-14 | 216.00 | 230.00 | 216.00 | 226.00 | 225.27 | 606,000 |
| 2025-05-09 | 216.00 | 234.00 | 216.00 | 216.00 | 215.30 | 119,000 |
| 2025-05-08 | 216.00 | 222.00 | 216.00 | 216.00 | 215.30 | 74,900 |
| 2025-05-07 | 218.00 | 244.00 | 216.00 | 216.00 | 215.30 | 2,147,700 |
| 2025-05-06 | 214.00 | 218.00 | 210.00 | 218.00 | 217.30 | 30,800 |
| 2025-05-05 | 220.00 | 220.00 | 210.00 | 214.00 | 213.31 | 87,000 |
| 2025-05-02 | 218.00 | 228.00 | 218.00 | 218.00 | 217.30 | 7,700 |
| 2025-04-30 | 220.00 | 266.00 | 216.00 | 216.00 | 215.30 | 1,719,800 |
| 2025-04-29 | 212.00 | 222.00 | 210.00 | 220.00 | 219.29 | 918,400 |
| 2025-04-28 | 218.00 | 220.00 | 212.00 | 212.00 | 211.32 | 59,900 |
| 2025-04-25 | 206.00 | 214.00 | 206.00 | 214.00 | 213.31 | 93,200 |
| 2025-04-24 | 210.00 | 222.00 | 202.00 | 206.00 | 205.34 | 991,200 |
| 2025-04-23 | 204.00 | 216.00 | 204.00 | 210.00 | 209.32 | 278,800 |
| 2025-04-22 | 206.00 | 208.00 | 200.00 | 208.00 | 207.33 | 54,500 |
| 2025-04-21 | 206.00 | 218.00 | 202.00 | 206.00 | 205.34 | 182,500 |
| 2025-04-17 | 224.00 | 224.00 | 200.00 | 204.00 | 203.34 | 370,900 |
| 2025-04-16 | 210.00 | 240.00 | 210.00 | 216.00 | 215.30 | 242,900 |
| 2025-04-15 | 212.00 | 218.00 | 204.00 | 208.00 | 207.33 | 247,700 |
| 2025-04-14 | 198.00 | 214.00 | 197.00 | 212.00 | 211.32 | 252,400 |
| 2025-04-11 | 212.00 | 212.00 | 185.00 | 198.00 | 197.36 | 222,700 |
| 2025-04-10 | 210.00 | 224.00 | 204.00 | 212.00 | 211.32 | 33,800 |
| 2025-04-09 | 216.00 | 216.00 | 210.00 | 210.00 | 209.32 | 4,600 |
| 2025-04-08 | 214.00 | 224.00 | 204.00 | 216.00 | 215.30 | 14,500 |
| 2025-03-27 | 212.00 | 214.00 | 210.00 | 214.00 | 213.31 | 1,400 |
| 2025-03-26 | 206.00 | 210.00 | 206.00 | 210.00 | 209.32 | 86,000 |
| 2025-03-25 | 206.00 | 212.00 | 206.00 | 206.00 | 205.34 | 16,900 |
| 2025-03-24 | 214.00 | 214.00 | 204.00 | 206.00 | 205.34 | 104,900 |
| 2025-03-21 | 220.00 | 220.00 | 214.00 | 214.00 | 213.31 | 82,800 |
| 2025-03-20 | 220.00 | 222.00 | 218.00 | 220.00 | 219.29 | 54,500 |
| 2025-03-19 | 222.00 | 226.00 | 216.00 | 224.00 | 223.28 | 500,000 |
| 2025-03-18 | 228.00 | 228.00 | 218.00 | 224.00 | 223.28 | 290,900 |
| 2025-03-17 | 222.00 | 226.00 | 218.00 | 226.00 | 225.27 | 44,300 |
| 2025-03-14 | 234.00 | 234.00 | 220.00 | 222.00 | 221.28 | 501,700 |
| 2025-03-13 | 226.00 | 234.00 | 224.00 | 230.00 | 229.26 | 29,900 |
| 2025-03-12 | 224.00 | 250.00 | 220.00 | 226.00 | 225.27 | 748,000 |
| 2025-03-11 | 234.00 | 262.00 | 222.00 | 222.00 | 221.28 | 548,100 |
| 2025-03-10 | 260.00 | 280.00 | 222.00 | 234.00 | 233.25 | 1,429,900 |
| 2025-03-07 | 208.00 | 254.00 | 208.00 | 254.00 | 253.18 | 2,330,000 |
| 2025-03-06 | 200.00 | 204.00 | 200.00 | 204.00 | 203.34 | 6,400 |
| 2025-03-05 | 204.00 | 210.00 | 204.00 | 208.00 | 207.33 | 12,400 |
| 2025-03-04 | 210.00 | 210.00 | 204.00 | 204.00 | 203.34 | 7,400 |
| 2025-03-03 | 200.00 | 214.00 | 198.00 | 210.00 | 209.32 | 89,600 |
| 2025-02-28 | 208.00 | 210.00 | 200.00 | 200.00 | 199.35 | 22,100 |
| 2025-02-27 | 206.00 | 214.00 | 206.00 | 210.00 | 209.32 | 22,700 |
| 2025-02-26 | 204.00 | 204.00 | 204.00 | 204.00 | 203.34 | 4,700 |
| 2025-02-25 | 204.00 | 208.00 | 204.00 | 204.00 | 203.34 | 18,500 |
| 2025-02-24 | 216.00 | 216.00 | 202.00 | 202.00 | 201.35 | 36,600 |
| 2025-02-21 | 206.00 | 212.00 | 206.00 | 212.00 | 211.32 | 8,900 |
| 2025-02-20 | 214.00 | 214.00 | 212.00 | 212.00 | 211.32 | 2,300 |
| 2025-02-19 | 208.00 | 218.00 | 208.00 | 214.00 | 213.31 | 29,700 |
| 2025-02-18 | 212.00 | 216.00 | 204.00 | 210.00 | 209.32 | 13,900 |
| 2025-02-17 | 204.00 | 228.00 | 204.00 | 212.00 | 211.32 | 86,800 |
| 2025-02-14 | 210.00 | 220.00 | 202.00 | 202.00 | 201.35 | 14,900 |
| 2025-02-13 | 220.00 | 220.00 | 210.00 | 210.00 | 209.32 | 2,400 |
| 2025-02-12 | 216.00 | 220.00 | 190.00 | 216.00 | 215.30 | 300,100 |
| 2025-02-11 | 220.00 | 220.00 | 216.00 | 216.00 | 215.30 | 37,000 |
| 2025-02-10 | 224.00 | 224.00 | 218.00 | 220.00 | 219.29 | 32,600 |
| 2025-02-07 | 224.00 | 226.00 | 224.00 | 224.00 | 223.28 | 49,900 |
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.