Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 525.00 | 700.00 | 525.00 | 700.00 | 700.00 | 2,188,900 |
| 2026-10-21 | 600.00 | 625.00 | 560.00 | 560.00 | 560.00 | 324,000 |
| 2026-10-20 | 600.00 | 600.00 | 515.00 | 600.00 | 600.00 | 398,700 |
| 2026-10-19 | 384.00 | 480.00 | 384.00 | 480.00 | 480.00 | 160,300 |
| 2026-10-16 | 420.00 | 438.00 | 384.00 | 384.00 | 384.00 | 6,200 |
| 2026-10-15 | 436.00 | 448.00 | 428.00 | 438.00 | 438.00 | 3,200 |
| 2026-10-14 | 446.00 | 462.00 | 428.00 | 450.00 | 450.00 | 40,500 |
| 2026-10-13 | 422.00 | 446.00 | 416.00 | 422.00 | 422.00 | 10,400 |
| 2026-10-12 | 446.00 | 446.00 | 412.00 | 442.00 | 442.00 | 10,100 |
| 2026-10-09 | 428.00 | 448.00 | 402.00 | 442.00 | 442.00 | 2,300 |
| 2026-10-08 | 430.00 | 454.00 | 430.00 | 440.00 | 440.00 | 9,600 |
| 2026-10-07 | 448.00 | 458.00 | 428.00 | 444.00 | 444.00 | 29,600 |
| 2026-10-06 | 448.00 | 448.00 | 428.00 | 438.00 | 438.00 | 2,700 |
| 2026-10-05 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 1,100 |
| 2026-10-02 | 452.00 | 468.00 | 422.00 | 446.00 | 446.00 | 21,300 |
| 2026-10-01 | 454.00 | 478.00 | 436.00 | 452.00 | 452.00 | 23,200 |
| 2026-09-30 | 480.00 | 480.00 | 428.00 | 452.00 | 452.00 | 20,400 |
| 2026-09-29 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | 18,300 |
| 2026-09-28 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 1,300 |
| 2026-09-25 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 1,100 |
| 2026-09-24 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | 200 |
| 2026-09-23 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 200 |
| 2026-09-22 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | 600 |
| 2026-09-21 | 486.00 | 488.00 | 470.00 | 482.00 | 482.00 | 5,500 |
| 2026-09-18 | 474.00 | 488.00 | 464.00 | 488.00 | 488.00 | 85,900 |
| 2026-09-17 | 500.00 | 500.00 | 466.00 | 492.00 | 492.00 | 32,100 |
| 2026-09-16 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 14,000 |
| 2026-09-15 | 486.00 | 498.00 | 478.00 | 498.00 | 498.00 | 16,900 |
| 2026-09-14 | 498.00 | 530.00 | 466.00 | 496.00 | 496.00 | 187,200 |
| 2026-09-11 | 484.00 | 500.00 | 484.00 | 498.00 | 498.00 | 4,100 |
| 2026-09-10 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 6,000 |
| 2026-09-09 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 6,500 |
| 2026-09-08 | 488.00 | 500.00 | 488.00 | 498.00 | 498.00 | 22,300 |
| 2026-09-07 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 11,700 |
| 2026-09-04 | 505.00 | 505.00 | 488.00 | 496.00 | 496.00 | 9,200 |
| 2026-09-03 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 8,700 |
| 2026-09-02 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | 8,000 |
| 2026-09-01 | 498.00 | 498.00 | 488.00 | 496.00 | 496.00 | 900 |
| 2026-08-31 | 505.00 | 505.00 | 486.00 | 488.00 | 488.00 | 13,400 |
| 2026-08-28 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1,300 |
| 2026-08-27 | 490.00 | 505.00 | 486.00 | 498.00 | 498.00 | 3,300 |
| 2026-08-26 | 505.00 | 505.00 | 486.00 | 498.00 | 498.00 | 23,000 |
| 2026-08-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-24 | 525.00 | 525.00 | 486.00 | 505.00 | 505.00 | 5,300 |
| 2026-08-21 | 535.00 | 535.00 | 482.00 | 510.00 | 510.00 | 459,000 |
| 2026-08-20 | 490.00 | 520.00 | 490.00 | 500.00 | 500.00 | 93,900 |
| 2026-08-19 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 600 |
| 2026-08-18 | 484.00 | 498.00 | 484.00 | 488.00 | 488.00 | 6,200 |
| 2026-08-17 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-08-14 | 492.00 | 498.00 | 482.00 | 498.00 | 498.00 | 700 |
| 2026-08-13 | 492.00 | 505.00 | 476.00 | 486.00 | 486.00 | 13,500 |
| 2026-08-12 | 482.00 | 498.00 | 478.00 | 480.00 | 480.00 | 58,000 |
| 2026-08-11 | 482.00 | 496.00 | 470.00 | 480.00 | 480.00 | 16,200 |
| 2026-08-10 | 494.00 | 535.00 | 478.00 | 486.00 | 486.00 | 106,100 |
| 2026-08-07 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | 800 |
| 2026-08-06 | 498.00 | 498.00 | 486.00 | 498.00 | 498.00 | 3,400 |
| 2026-08-05 | 480.00 | 498.00 | 476.00 | 488.00 | 488.00 | 64,600 |
| 2026-08-04 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 700 |
| 2026-08-03 | 498.00 | 498.00 | 470.00 | 490.00 | 490.00 | 14,400 |
| 2026-07-31 | 498.00 | 498.00 | 484.00 | 490.00 | 490.00 | 700 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-02 | 0.5000 IDR |
| 2024-06-26 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.