Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 580.00 | 580.00 | 555.00 | 570.00 | 226.16 | 52,000 |
| 2023-05-04 | 590.00 | 645.00 | 555.00 | 580.00 | 230.12 | 502,200 |
| 2023-05-03 | 555.00 | 590.00 | 520.00 | 590.00 | 234.09 | 160,800 |
| 2023-05-02 | 595.00 | 595.00 | 555.00 | 555.00 | 220.21 | 171,600 |
| 2023-04-28 | 530.00 | 640.00 | 525.00 | 595.00 | 236.08 | 2,108,400 |
| 2023-04-27 | 530.00 | 545.00 | 510.00 | 515.00 | 204.33 | 579,000 |
| 2023-04-26 | 545.00 | 545.00 | 545.00 | 545.00 | 216.24 | 466,200 |
| 2023-04-18 | 625.00 | 625.00 | 585.00 | 585.00 | 232.11 | 614,600 |
| 2023-04-17 | 655.00 | 675.00 | 625.00 | 625.00 | 247.98 | 939,400 |
| 2023-04-14 | 675.00 | 725.00 | 655.00 | 670.00 | 265.83 | 1,519,400 |
| 2023-04-13 | 740.00 | 740.00 | 700.00 | 700.00 | 277.74 | 290,800 |
| 2023-04-12 | 805.00 | 870.00 | 750.00 | 750.00 | 297.57 | 1,463,800 |
| 2023-04-11 | 850.00 | 950.00 | 765.00 | 805.00 | 319.40 | 6,011,000 |
| 2023-04-10 | 680.00 | 760.00 | 660.00 | 760.00 | 301.54 | 2,309,000 |
| 2023-04-06 | 560.00 | 610.00 | 550.00 | 610.00 | 242.03 | 2,832,200 |
| 2023-04-05 | 500.00 | 580.00 | 444.00 | 490.00 | 194.42 | 525,400 |
| 2023-04-04 | 450.00 | 525.00 | 450.00 | 472.00 | 187.27 | 731,800 |
| 2023-04-03 | 412.00 | 420.00 | 412.00 | 420.00 | 166.64 | 33,000 |
| 2023-03-31 | 390.00 | 412.00 | 390.00 | 412.00 | 163.47 | 93,200 |
| 2023-03-30 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-29 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 3,000 |
| 2023-03-28 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-27 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 10,000 |
| 2023-03-24 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-21 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-20 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-17 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 0 |
| 2023-03-16 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 21,000 |
| 2023-03-15 | 390.00 | 390.00 | 370.00 | 390.00 | 154.74 | 109,200 |
| 2023-03-14 | 388.00 | 394.00 | 388.00 | 394.00 | 156.33 | 10,400 |
| 2023-03-13 | 394.00 | 394.00 | 388.00 | 388.00 | 153.95 | 11,000 |
| 2023-03-10 | 394.00 | 394.00 | 394.00 | 394.00 | 156.33 | 13,200 |
| 2023-03-09 | 388.00 | 394.00 | 388.00 | 394.00 | 156.33 | 12,000 |
| 2023-03-08 | 374.00 | 388.00 | 372.00 | 388.00 | 153.95 | 2,200 |
| 2023-03-07 | 388.00 | 388.00 | 388.00 | 388.00 | 153.95 | 200 |
| 2023-03-06 | 386.00 | 388.00 | 386.00 | 388.00 | 153.95 | 800 |
| 2023-03-03 | 372.00 | 388.00 | 372.00 | 388.00 | 153.95 | 400 |
| 2023-03-02 | 372.00 | 372.00 | 372.00 | 372.00 | 147.60 | 1,000 |
| 2023-03-01 | 372.00 | 372.00 | 372.00 | 372.00 | 147.60 | 200 |
| 2023-02-28 | 376.00 | 376.00 | 372.00 | 372.00 | 147.60 | 1,000 |
| 2023-02-27 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 600 |
| 2023-02-24 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 200 |
| 2023-02-23 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 200 |
| 2023-02-22 | 394.00 | 394.00 | 394.00 | 394.00 | 156.33 | 4,000 |
| 2023-02-21 | 396.00 | 396.00 | 396.00 | 396.00 | 157.12 | 1,600 |
| 2023-02-20 | 400.00 | 400.00 | 378.00 | 396.00 | 157.12 | 47,400 |
| 2023-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 49,200 |
| 2023-02-16 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 3,000 |
| 2023-02-15 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 1,200 |
| 2023-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 0 |
| 2023-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 11,600 |
| 2023-02-10 | 392.00 | 400.00 | 388.00 | 400.00 | 158.71 | 49,200 |
| 2023-02-09 | 380.00 | 380.00 | 376.00 | 376.00 | 149.18 | 6,400 |
| 2023-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 150.77 | 0 |
| 2023-02-07 | 380.00 | 380.00 | 380.00 | 380.00 | 150.77 | 7,800 |
| 2023-02-06 | 394.00 | 394.00 | 390.00 | 394.00 | 156.33 | 11,000 |
| 2023-02-03 | 394.00 | 394.00 | 394.00 | 394.00 | 156.33 | 3,800 |
| 2023-02-02 | 394.00 | 394.00 | 394.00 | 394.00 | 156.33 | 10,000 |
| 2023-02-01 | 370.00 | 394.00 | 370.00 | 394.00 | 156.33 | 7,000 |
| 2023-01-31 | 378.00 | 378.00 | 378.00 | 378.00 | 149.98 | 0 |
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.