Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 216.00 | 216.00 | 206.00 | 206.00 | 205.34 | 2,433,200 |
| 2024-11-01 | 220.00 | 220.00 | 212.00 | 216.00 | 215.30 | 2,437,900 |
| 2024-10-31 | 220.00 | 226.00 | 218.00 | 220.00 | 219.29 | 2,331,000 |
| 2024-10-30 | 218.00 | 222.00 | 214.00 | 222.00 | 221.28 | 2,454,000 |
| 2024-10-29 | 216.00 | 220.00 | 210.00 | 218.00 | 217.30 | 2,350,400 |
| 2024-10-28 | 222.00 | 222.00 | 216.00 | 218.00 | 217.30 | 2,318,800 |
| 2024-10-25 | 222.00 | 224.00 | 218.00 | 222.00 | 221.28 | 2,327,700 |
| 2024-10-24 | 220.00 | 224.00 | 218.00 | 222.00 | 221.28 | 2,306,100 |
| 2024-10-23 | 220.00 | 224.00 | 220.00 | 220.00 | 219.29 | 2,339,800 |
| 2024-10-22 | 224.00 | 228.00 | 220.00 | 220.00 | 219.29 | 2,390,000 |
| 2024-10-21 | 226.00 | 226.00 | 222.00 | 224.00 | 223.28 | 2,314,300 |
| 2024-10-18 | 222.00 | 226.00 | 218.00 | 226.00 | 225.27 | 2,266,700 |
| 2024-10-17 | 228.00 | 230.00 | 220.00 | 220.00 | 219.29 | 2,373,300 |
| 2024-10-16 | 226.00 | 230.00 | 222.00 | 228.00 | 227.26 | 2,232,700 |
| 2024-10-15 | 224.00 | 226.00 | 222.00 | 226.00 | 225.27 | 2,368,900 |
| 2024-10-14 | 226.00 | 228.00 | 222.00 | 224.00 | 223.28 | 2,356,600 |
| 2024-10-11 | 226.00 | 244.00 | 222.00 | 224.00 | 223.28 | 3,673,900 |
| 2024-10-10 | 230.00 | 232.00 | 224.00 | 224.00 | 223.28 | 2,226,100 |
| 2024-10-09 | 220.00 | 230.00 | 220.00 | 230.00 | 229.26 | 2,286,400 |
| 2024-10-08 | 236.00 | 238.00 | 220.00 | 220.00 | 219.29 | 2,250,400 |
| 2024-10-07 | 250.00 | 252.00 | 232.00 | 238.00 | 237.23 | 2,111,700 |
| 2024-10-04 | 248.00 | 250.00 | 238.00 | 250.00 | 249.19 | 2,105,400 |
| 2024-10-03 | 246.00 | 248.00 | 242.00 | 248.00 | 247.20 | 2,097,500 |
| 2024-10-02 | 242.00 | 246.00 | 238.00 | 246.00 | 245.21 | 2,236,000 |
| 2024-10-01 | 240.00 | 244.00 | 238.00 | 244.00 | 243.21 | 2,144,900 |
| 2024-09-30 | 242.00 | 244.00 | 238.00 | 240.00 | 239.23 | 2,102,900 |
| 2024-09-27 | 234.00 | 242.00 | 234.00 | 242.00 | 241.22 | 2,187,800 |
| 2024-09-26 | 238.00 | 242.00 | 234.00 | 234.00 | 233.25 | 2,174,600 |
| 2024-09-25 | 238.00 | 244.00 | 236.00 | 238.00 | 237.23 | 2,155,400 |
| 2024-09-24 | 240.00 | 244.00 | 236.00 | 238.00 | 237.23 | 2,278,800 |
| 2024-09-23 | 242.00 | 244.00 | 238.00 | 240.00 | 239.23 | 2,149,500 |
| 2024-09-20 | 244.00 | 246.00 | 240.00 | 240.00 | 239.23 | 2,070,900 |
| 2024-09-19 | 248.00 | 250.00 | 244.00 | 244.00 | 243.21 | 2,048,400 |
| 2024-09-18 | 242.00 | 252.00 | 238.00 | 250.00 | 249.19 | 2,107,400 |
| 2024-09-17 | 244.00 | 264.00 | 240.00 | 252.00 | 251.19 | 2,284,400 |
| 2024-09-13 | 252.00 | 252.00 | 232.00 | 242.00 | 241.22 | 2,112,300 |
| 2024-09-12 | 262.00 | 262.00 | 246.00 | 252.00 | 251.19 | 2,044,200 |
| 2024-09-11 | 270.00 | 270.00 | 240.00 | 262.00 | 261.15 | 1,987,700 |
| 2024-09-10 | 266.00 | 276.00 | 254.00 | 264.00 | 263.15 | 1,906,300 |
| 2024-09-09 | 276.00 | 276.00 | 258.00 | 272.00 | 271.12 | 1,997,700 |
| 2024-09-06 | 270.00 | 278.00 | 268.00 | 276.00 | 275.11 | 1,905,500 |
| 2024-09-05 | 272.00 | 278.00 | 262.00 | 274.00 | 273.12 | 1,977,400 |
| 2024-09-04 | 262.00 | 274.00 | 260.00 | 272.00 | 271.12 | 2,024,500 |
| 2024-09-03 | 264.00 | 270.00 | 254.00 | 260.00 | 259.16 | 2,019,000 |
| 2024-09-02 | 254.00 | 270.00 | 254.00 | 256.00 | 255.17 | 1,956,700 |
| 2024-08-30 | 246.00 | 254.00 | 246.00 | 254.00 | 253.18 | 2,114,600 |
| 2024-08-29 | 244.00 | 254.00 | 236.00 | 246.00 | 245.21 | 2,335,400 |
| 2024-08-28 | 234.00 | 244.00 | 234.00 | 244.00 | 243.21 | 2,132,800 |
| 2024-08-27 | 238.00 | 242.00 | 234.00 | 242.00 | 241.22 | 2,196,200 |
| 2024-08-26 | 230.00 | 242.00 | 228.00 | 240.00 | 239.23 | 2,175,000 |
| 2024-08-23 | 236.00 | 242.00 | 226.00 | 238.00 | 237.23 | 2,165,100 |
| 2024-08-22 | 226.00 | 236.00 | 226.00 | 236.00 | 235.24 | 2,234,000 |
| 2024-08-21 | 226.00 | 232.00 | 222.00 | 232.00 | 231.25 | 2,261,500 |
| 2024-08-20 | 224.00 | 230.00 | 222.00 | 230.00 | 229.26 | 2,279,400 |
| 2024-08-19 | 230.00 | 230.00 | 224.00 | 228.00 | 227.26 | 456,200 |
| 2024-08-16 | 224.00 | 238.00 | 220.00 | 230.00 | 229.26 | 543,300 |
| 2024-08-15 | 224.00 | 228.00 | 222.00 | 228.00 | 227.26 | 461,400 |
| 2024-08-14 | 226.00 | 228.00 | 222.00 | 228.00 | 227.26 | 451,200 |
| 2024-08-13 | 224.00 | 226.00 | 220.00 | 226.00 | 225.27 | 550,600 |
| 2024-08-12 | 222.00 | 230.00 | 220.00 | 224.00 | 223.28 | 458,100 |
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.