Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 220.00 | 240.00 | 218.00 | 226.00 | 225.27 | 294,200 |
| 2025-02-05 | 228.00 | 238.00 | 220.00 | 220.00 | 219.29 | 71,600 |
| 2025-02-04 | 222.00 | 238.00 | 222.00 | 226.00 | 225.27 | 129,200 |
| 2025-02-03 | 222.00 | 222.00 | 216.00 | 222.00 | 221.28 | 49,600 |
| 2025-01-31 | 222.00 | 236.00 | 220.00 | 220.00 | 219.29 | 186,100 |
| 2025-01-30 | 226.00 | 228.00 | 222.00 | 222.00 | 221.28 | 32,700 |
| 2025-01-24 | 226.00 | 248.00 | 224.00 | 226.00 | 225.27 | 156,900 |
| 2025-01-23 | 228.00 | 228.00 | 224.00 | 228.00 | 227.26 | 19,600 |
| 2025-01-22 | 230.00 | 230.00 | 224.00 | 224.00 | 223.28 | 9,500 |
| 2025-01-21 | 230.00 | 238.00 | 222.00 | 230.00 | 229.26 | 71,500 |
| 2025-01-20 | 234.00 | 234.00 | 220.00 | 232.00 | 231.25 | 46,200 |
| 2025-01-17 | 232.00 | 246.00 | 222.00 | 234.00 | 233.25 | 335,000 |
| 2025-01-16 | 224.00 | 272.00 | 224.00 | 230.00 | 229.26 | 939,400 |
| 2025-01-15 | 218.00 | 238.00 | 218.00 | 218.00 | 217.30 | 35,700 |
| 2025-01-14 | 230.00 | 230.00 | 218.00 | 218.00 | 217.30 | 23,600 |
| 2025-01-13 | 224.00 | 230.00 | 222.00 | 226.00 | 225.27 | 19,700 |
| 2025-01-10 | 232.00 | 234.00 | 216.00 | 220.00 | 219.29 | 127,100 |
| 2025-01-09 | 238.00 | 242.00 | 224.00 | 226.00 | 225.27 | 113,900 |
| 2025-01-08 | 228.00 | 254.00 | 228.00 | 238.00 | 237.23 | 408,000 |
| 2025-01-07 | 232.00 | 238.00 | 228.00 | 228.00 | 227.26 | 46,600 |
| 2025-01-06 | 244.00 | 246.00 | 234.00 | 234.00 | 233.25 | 41,800 |
| 2025-01-03 | 236.00 | 258.00 | 234.00 | 244.00 | 243.21 | 324,900 |
| 2025-01-02 | 228.00 | 248.00 | 228.00 | 236.00 | 235.24 | 72,300 |
| 2024-12-30 | 242.00 | 248.00 | 228.00 | 236.00 | 235.24 | 182,200 |
| 2024-12-27 | 240.00 | 256.00 | 234.00 | 242.00 | 241.22 | 235,800 |
| 2024-12-24 | 250.00 | 250.00 | 238.00 | 238.00 | 237.23 | 139,800 |
| 2024-12-23 | 256.00 | 276.00 | 238.00 | 250.00 | 249.19 | 180,500 |
| 2024-12-20 | 260.00 | 306.00 | 240.00 | 256.00 | 255.17 | 932,200 |
| 2024-12-19 | 254.00 | 262.00 | 230.00 | 250.00 | 249.19 | 245,600 |
| 2024-12-18 | 270.00 | 282.00 | 252.00 | 254.00 | 253.18 | 103,100 |
| 2024-12-17 | 290.00 | 290.00 | 264.00 | 270.00 | 269.13 | 545,800 |
| 2024-12-16 | 304.00 | 304.00 | 276.00 | 292.00 | 291.06 | 179,700 |
| 2024-12-13 | 314.00 | 322.00 | 300.00 | 306.00 | 305.01 | 2,344,800 |
| 2024-12-12 | 308.00 | 320.00 | 302.00 | 314.00 | 312.99 | 1,734,900 |
| 2024-12-11 | 324.00 | 324.00 | 304.00 | 310.00 | 309.00 | 1,673,200 |
| 2024-12-10 | 314.00 | 328.00 | 310.00 | 324.00 | 322.95 | 1,607,300 |
| 2024-12-09 | 330.00 | 330.00 | 314.00 | 314.00 | 312.99 | 1,635,500 |
| 2024-12-06 | 338.00 | 350.00 | 330.00 | 332.00 | 330.93 | 1,579,400 |
| 2024-12-05 | 322.00 | 402.00 | 320.00 | 338.00 | 336.91 | 2,883,300 |
| 2024-12-04 | 342.00 | 358.00 | 318.00 | 322.00 | 320.96 | 1,585,600 |
| 2024-12-03 | 316.00 | 354.00 | 310.00 | 336.00 | 334.92 | 2,108,800 |
| 2024-12-02 | 330.00 | 402.00 | 294.00 | 306.00 | 305.01 | 5,424,300 |
| 2024-11-29 | 258.00 | 322.00 | 242.00 | 322.00 | 320.96 | 3,242,300 |
| 2024-11-28 | 272.00 | 272.00 | 250.00 | 258.00 | 257.17 | 2,120,300 |
| 2024-11-26 | 274.00 | 288.00 | 254.00 | 272.00 | 271.12 | 1,966,100 |
| 2024-11-25 | 340.00 | 350.00 | 280.00 | 280.00 | 279.10 | 1,739,800 |
| 2024-11-22 | 410.00 | 416.00 | 274.00 | 340.00 | 338.90 | 7,523,100 |
| 2024-11-21 | 270.00 | 334.00 | 270.00 | 334.00 | 332.92 | 675,100 |
| 2024-11-20 | 199.00 | 268.00 | 199.00 | 268.00 | 267.14 | 2,527,700 |
| 2024-11-19 | 197.00 | 200.00 | 195.00 | 199.00 | 198.36 | 2,594,800 |
| 2024-11-18 | 202.00 | 202.00 | 195.00 | 197.00 | 196.36 | 2,330,900 |
| 2024-11-15 | 200.00 | 202.00 | 199.00 | 202.00 | 201.35 | 2,548,500 |
| 2024-11-14 | 206.00 | 206.00 | 200.00 | 202.00 | 201.35 | 2,593,200 |
| 2024-11-13 | 200.00 | 208.00 | 193.00 | 202.00 | 201.35 | 2,636,200 |
| 2024-11-12 | 210.00 | 210.00 | 200.00 | 200.00 | 199.35 | 2,602,600 |
| 2024-11-11 | 210.00 | 212.00 | 208.00 | 210.00 | 209.32 | 2,512,800 |
| 2024-11-08 | 216.00 | 216.00 | 202.00 | 210.00 | 209.32 | 2,389,800 |
| 2024-11-07 | 210.00 | 218.00 | 204.00 | 212.00 | 211.32 | 2,429,700 |
| 2024-11-06 | 198.00 | 220.00 | 192.00 | 210.00 | 209.32 | 2,633,800 |
| 2024-11-05 | 206.00 | 206.00 | 186.00 | 198.00 | 197.36 | 2,648,500 |
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.