Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 392.00 | 392.00 | 392.00 | 392.00 | 155.53 | 600 |
| 2022-11-03 | 390.00 | 392.00 | 390.00 | 392.00 | 155.53 | 600 |
| 2022-11-02 | 390.00 | 390.00 | 390.00 | 390.00 | 154.74 | 130,200 |
| 2022-11-01 | 376.00 | 402.00 | 376.00 | 390.00 | 154.74 | 125,600 |
| 2022-10-31 | 376.00 | 384.00 | 364.00 | 376.00 | 149.18 | 11,600 |
| 2022-10-28 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 0 |
| 2022-10-27 | 376.00 | 376.00 | 376.00 | 376.00 | 149.18 | 2,600 |
| 2022-10-26 | 376.00 | 384.00 | 362.00 | 364.00 | 144.42 | 3,200 |
| 2022-10-25 | 378.00 | 384.00 | 362.00 | 376.00 | 149.18 | 800 |
| 2022-10-24 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2022-10-21 | 352.00 | 352.00 | 352.00 | 352.00 | 139.66 | 0 |
| 2022-10-20 | 360.00 | 360.00 | 352.00 | 352.00 | 139.66 | 2,400 |
| 2022-10-19 | 368.00 | 368.00 | 368.00 | 368.00 | 146.01 | 400 |
| 2022-10-18 | 380.00 | 380.00 | 380.00 | 380.00 | 150.77 | 0 |
| 2022-10-17 | 404.00 | 406.00 | 364.00 | 380.00 | 150.77 | 20,600 |
| 2022-10-14 | 368.00 | 384.00 | 368.00 | 384.00 | 152.36 | 4,000 |
| 2022-10-13 | 386.00 | 386.00 | 364.00 | 386.00 | 153.15 | 74,200 |
| 2022-10-12 | 386.00 | 386.00 | 386.00 | 386.00 | 153.15 | 32,000 |
| 2022-10-11 | 420.00 | 420.00 | 370.00 | 386.00 | 153.15 | 24,600 |
| 2022-10-10 | 360.00 | 360.00 | 360.00 | 360.00 | 142.84 | 400 |
| 2022-10-07 | 390.00 | 390.00 | 346.00 | 364.00 | 144.42 | 10,600 |
| 2022-10-06 | 358.00 | 358.00 | 358.00 | 358.00 | 142.04 | 2,000 |
| 2022-10-05 | 354.00 | 356.00 | 354.00 | 356.00 | 141.25 | 35,600 |
| 2022-10-04 | 350.00 | 350.00 | 350.00 | 350.00 | 138.87 | 200 |
| 2022-10-03 | 334.00 | 350.00 | 334.00 | 350.00 | 138.87 | 1,600 |
| 2022-09-30 | 374.00 | 388.00 | 354.00 | 354.00 | 140.46 | 7,600 |
| 2022-09-29 | 330.00 | 386.00 | 330.00 | 354.00 | 140.46 | 1,000 |
| 2022-09-28 | 340.00 | 350.00 | 340.00 | 350.00 | 138.87 | 1,800 |
| 2022-09-27 | 384.00 | 400.00 | 356.00 | 360.00 | 142.84 | 34,200 |
| 2022-09-26 | 378.00 | 378.00 | 378.00 | 378.00 | 149.98 | 600 |
| 2022-09-23 | 388.00 | 404.00 | 386.00 | 402.00 | 159.50 | 14,200 |
| 2022-09-22 | 388.00 | 408.00 | 384.00 | 406.00 | 161.09 | 1,200 |
| 2022-09-21 | 416.00 | 416.00 | 388.00 | 408.00 | 161.88 | 20,000 |
| 2022-09-20 | 390.00 | 416.00 | 372.00 | 416.00 | 165.05 | 24,000 |
| 2022-09-19 | 394.00 | 394.00 | 366.00 | 366.00 | 145.22 | 800 |
| 2022-09-16 | 404.00 | 404.00 | 376.00 | 376.00 | 149.18 | 26,400 |
| 2022-09-15 | 400.00 | 404.00 | 400.00 | 404.00 | 160.29 | 24,800 |
| 2022-09-14 | 396.00 | 400.00 | 396.00 | 400.00 | 158.71 | 8,800 |
| 2022-09-13 | 372.00 | 396.00 | 372.00 | 396.00 | 157.12 | 42,200 |
| 2022-09-12 | 346.00 | 384.00 | 346.00 | 372.00 | 147.60 | 114,200 |
| 2022-09-09 | 370.00 | 388.00 | 368.00 | 372.00 | 147.60 | 12,800 |
| 2022-09-08 | 382.00 | 382.00 | 364.00 | 368.00 | 146.01 | 69,800 |
| 2022-09-07 | 400.00 | 416.00 | 382.00 | 382.00 | 151.56 | 6,600 |
| 2022-09-06 | 400.00 | 400.00 | 400.00 | 400.00 | 158.71 | 10,800 |
| 2022-09-05 | 390.00 | 400.00 | 390.00 | 400.00 | 158.71 | 16,800 |
| 2022-09-02 | 384.00 | 386.00 | 384.00 | 386.00 | 153.15 | 20,200 |
| 2022-09-01 | 394.00 | 406.00 | 384.00 | 384.00 | 152.36 | 10,200 |
| 2022-08-31 | 400.00 | 400.00 | 378.00 | 380.00 | 150.77 | 189,600 |
| 2022-08-30 | 382.00 | 400.00 | 382.00 | 400.00 | 158.71 | 4,400 |
| 2022-08-29 | 398.00 | 398.00 | 398.00 | 398.00 | 157.91 | 398,800 |
| 2022-08-26 | 426.00 | 426.00 | 426.00 | 426.00 | 169.02 | 400 |
| 2022-08-25 | 422.00 | 422.00 | 392.00 | 410.00 | 162.67 | 1,800 |
| 2022-08-24 | 424.00 | 424.00 | 390.00 | 408.00 | 161.88 | 316,400 |
| 2022-08-23 | 430.00 | 430.00 | 396.00 | 406.00 | 161.09 | 116,600 |
| 2022-08-22 | 400.00 | 420.00 | 392.00 | 412.00 | 163.47 | 244,600 |
| 2022-08-19 | 420.00 | 420.00 | 392.00 | 412.00 | 163.47 | 41,600 |
| 2022-08-18 | 420.00 | 420.00 | 382.00 | 412.00 | 163.47 | 88,400 |
| 2022-08-16 | 410.00 | 410.00 | 384.00 | 400.00 | 158.71 | 95,600 |
| 2022-08-15 | 398.00 | 420.00 | 388.00 | 408.00 | 161.88 | 36,600 |
| 2022-08-12 | 400.00 | 420.00 | 374.00 | 398.00 | 157.91 | 44,000 |
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.