Pudjiadi & Sons Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 660.00 | 705.00 | 660.00 | 665.00 | 661.70 | 7,500 |
| 2021-11-12 | 700.00 | 715.00 | 675.00 | 705.00 | 701.50 | 4,400 |
| 2021-11-11 | 695.00 | 740.00 | 655.00 | 715.00 | 711.46 | 63,000 |
| 2021-11-10 | 700.00 | 705.00 | 690.00 | 695.00 | 691.55 | 4,800 |
| 2021-11-09 | 705.00 | 735.00 | 690.00 | 735.00 | 731.36 | 5,500 |
| 2021-11-08 | 730.00 | 760.00 | 685.00 | 705.00 | 701.50 | 8,800 |
| 2021-11-05 | 725.00 | 790.00 | 720.00 | 730.00 | 726.38 | 10,300 |
| 2021-11-04 | 790.00 | 790.00 | 715.00 | 725.00 | 721.41 | 19,400 |
| 2021-11-03 | 765.00 | 800.00 | 720.00 | 740.00 | 736.33 | 21,600 |
| 2021-11-02 | 760.00 | 820.00 | 725.00 | 765.00 | 761.21 | 9,100 |
| 2021-11-01 | 735.00 | 765.00 | 735.00 | 760.00 | 756.23 | 8,300 |
| 2021-10-29 | 715.00 | 795.00 | 715.00 | 780.00 | 776.13 | 14,400 |
| 2021-10-28 | 750.00 | 810.00 | 710.00 | 710.00 | 706.48 | 12,200 |
| 2021-10-27 | 735.00 | 820.00 | 735.00 | 750.00 | 746.28 | 47,300 |
| 2021-10-26 | 735.00 | 870.00 | 695.00 | 735.00 | 731.36 | 103,800 |
| 2021-10-25 | 795.00 | 810.00 | 730.00 | 735.00 | 731.36 | 25,600 |
| 2021-10-22 | 780.00 | 890.00 | 695.00 | 780.00 | 776.13 | 95,900 |
| 2021-10-21 | 800.00 | 800.00 | 730.00 | 745.00 | 741.31 | 43,500 |
| 2021-10-19 | 820.00 | 1,000.00 | 745.00 | 780.00 | 776.13 | 374,300 |
| 2021-10-18 | 600.00 | 800.00 | 600.00 | 800.00 | 796.03 | 157,200 |
| 2021-10-15 | 640.00 | 640.00 | 640.00 | 640.00 | 636.83 | 4,200 |
| 2021-10-14 | 735.00 | 735.00 | 685.00 | 685.00 | 681.60 | 12,700 |
← NewerPage 21 of 21 · 1,222 trading days
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.