Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 505.00 | 540.00 | 505.00 | 510.00 | 507.47 | 900 |
| 2022-11-04 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 200 |
| 2022-11-03 | 520.00 | 520.00 | 520.00 | 520.00 | 517.42 | 0 |
| 2022-11-02 | 520.00 | 520.00 | 520.00 | 520.00 | 517.42 | 0 |
| 2022-11-01 | 520.00 | 520.00 | 520.00 | 520.00 | 517.42 | 0 |
| 2022-10-31 | 505.00 | 520.00 | 505.00 | 520.00 | 517.42 | 700 |
| 2022-10-28 | 505.00 | 505.00 | 505.00 | 505.00 | 502.50 | 400 |
| 2022-10-27 | 505.00 | 510.00 | 505.00 | 510.00 | 507.47 | 1,900 |
| 2022-10-26 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 0 |
| 2022-10-25 | 530.00 | 530.00 | 530.00 | 530.00 | 527.37 | 100 |
| 2022-10-24 | 540.00 | 540.00 | 540.00 | 540.00 | 537.32 | 600 |
| 2022-10-21 | 496.00 | 496.00 | 496.00 | 496.00 | 493.54 | 0 |
| 2022-10-20 | 466.00 | 496.00 | 464.00 | 496.00 | 493.54 | 600 |
| 2022-10-19 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-18 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-17 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-14 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-13 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-12 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-11 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-10 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 0 |
| 2022-10-07 | 498.00 | 498.00 | 498.00 | 498.00 | 495.53 | 100 |
| 2022-10-06 | 474.00 | 500.00 | 474.00 | 500.00 | 497.52 | 400 |
| 2022-10-05 | 500.00 | 500.00 | 500.00 | 500.00 | 497.52 | 0 |
| 2022-10-04 | 500.00 | 500.00 | 500.00 | 500.00 | 497.52 | 0 |
| 2022-10-03 | 500.00 | 500.00 | 500.00 | 500.00 | 497.52 | 1,000 |
| 2022-09-30 | 456.00 | 456.00 | 456.00 | 456.00 | 453.74 | 100 |
| 2022-09-29 | 456.00 | 456.00 | 456.00 | 456.00 | 453.74 | 100 |
| 2022-09-28 | 480.00 | 480.00 | 480.00 | 480.00 | 477.62 | 0 |
| 2022-09-27 | 480.00 | 480.00 | 480.00 | 480.00 | 477.62 | 0 |
| 2022-09-26 | 480.00 | 480.00 | 480.00 | 480.00 | 477.62 | 0 |
| 2022-09-23 | 466.00 | 480.00 | 466.00 | 480.00 | 477.62 | 1,000 |
| 2022-09-22 | 458.00 | 462.00 | 458.00 | 462.00 | 459.71 | 300 |
| 2022-09-21 | 468.00 | 468.00 | 426.00 | 460.00 | 457.72 | 600 |
| 2022-09-20 | 458.00 | 482.00 | 450.00 | 450.00 | 447.77 | 23,300 |
| 2022-09-19 | 482.00 | 482.00 | 482.00 | 482.00 | 479.61 | 0 |
| 2022-09-16 | 482.00 | 482.00 | 482.00 | 482.00 | 479.61 | 300 |
| 2022-09-15 | 462.00 | 482.00 | 450.00 | 482.00 | 479.61 | 1,400 |
| 2022-09-14 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 800 |
| 2022-09-13 | 456.00 | 466.00 | 446.00 | 466.00 | 463.69 | 1,100 |
| 2022-09-12 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 0 |
| 2022-09-09 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 0 |
| 2022-09-08 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 0 |
| 2022-09-07 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 0 |
| 2022-09-06 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 300 |
| 2022-09-05 | 476.00 | 476.00 | 476.00 | 476.00 | 473.64 | 300 |
| 2022-09-02 | 472.00 | 472.00 | 472.00 | 472.00 | 469.66 | 1,000 |
| 2022-09-01 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2022-08-31 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2022-08-30 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2022-08-29 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2022-08-26 | 430.00 | 430.00 | 430.00 | 430.00 | 427.87 | 0 |
| 2022-08-25 | 434.00 | 434.00 | 428.00 | 430.00 | 427.87 | 400 |
| 2022-08-24 | 432.00 | 472.00 | 432.00 | 450.00 | 447.77 | 2,900 |
| 2022-08-23 | 448.00 | 470.00 | 434.00 | 456.00 | 453.74 | 2,700 |
| 2022-08-22 | 470.00 | 470.00 | 442.00 | 442.00 | 439.81 | 200 |
| 2022-08-19 | 474.00 | 480.00 | 432.00 | 458.00 | 455.73 | 2,600 |
| 2022-08-18 | 464.00 | 464.00 | 464.00 | 464.00 | 461.70 | 100 |
| 2022-08-16 | 462.00 | 462.00 | 462.00 | 462.00 | 459.71 | 100 |
| 2022-08-15 | 462.00 | 462.00 | 462.00 | 462.00 | 459.71 | 100 |
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.