Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 378.00 | 420.00 | 362.00 | 384.00 | 152.36 | 193,600 |
| 2022-08-10 | 376.00 | 376.00 | 354.00 | 376.00 | 149.18 | 168,400 |
| 2022-08-09 | 366.00 | 366.00 | 350.00 | 358.00 | 142.04 | 4,000 |
| 2022-08-08 | 346.00 | 368.00 | 340.00 | 368.00 | 146.01 | 51,000 |
| 2022-08-05 | 372.00 | 372.00 | 348.00 | 360.00 | 142.84 | 175,800 |
| 2022-08-04 | 340.00 | 356.00 | 340.00 | 354.00 | 140.46 | 16,600 |
| 2022-08-03 | 368.00 | 368.00 | 342.00 | 350.00 | 138.87 | 45,000 |
| 2022-08-02 | 356.00 | 356.00 | 350.00 | 350.00 | 138.87 | 600 |
| 2022-08-01 | 350.00 | 350.00 | 336.00 | 336.00 | 133.31 | 32,400 |
| 2022-07-29 | 352.00 | 358.00 | 344.00 | 350.00 | 138.87 | 77,000 |
| 2022-07-28 | 378.00 | 378.00 | 368.00 | 368.00 | 146.01 | 4,400 |
| 2022-07-27 | 378.00 | 378.00 | 340.00 | 366.00 | 145.22 | 2,800 |
| 2022-07-26 | 374.00 | 374.00 | 362.00 | 362.00 | 143.63 | 800 |
| 2022-07-25 | 378.00 | 378.00 | 350.00 | 358.00 | 142.04 | 25,800 |
| 2022-07-22 | 368.00 | 368.00 | 360.00 | 360.00 | 142.84 | 4,600 |
| 2022-07-21 | 368.00 | 368.00 | 332.00 | 350.00 | 138.87 | 137,000 |
| 2022-07-20 | 350.00 | 350.00 | 332.00 | 350.00 | 138.87 | 20,800 |
| 2022-07-19 | 370.00 | 370.00 | 332.00 | 350.00 | 138.87 | 151,400 |
| 2022-07-18 | 320.00 | 356.00 | 320.00 | 354.00 | 140.46 | 47,600 |
| 2022-07-15 | 320.00 | 360.00 | 320.00 | 338.00 | 134.11 | 53,400 |
| 2022-07-14 | 342.00 | 342.00 | 322.00 | 340.00 | 134.90 | 5,400 |
| 2022-07-13 | 320.00 | 336.00 | 320.00 | 330.00 | 130.93 | 36,800 |
| 2022-07-12 | 318.00 | 340.00 | 318.00 | 340.00 | 134.90 | 3,800 |
| 2022-07-11 | 320.00 | 340.00 | 320.00 | 338.00 | 134.11 | 3,000 |
| 2022-07-08 | 330.00 | 332.00 | 326.00 | 326.00 | 129.35 | 126,200 |
| 2022-07-07 | 354.00 | 354.00 | 326.00 | 342.00 | 135.69 | 3,000 |
| 2022-07-06 | 312.00 | 336.00 | 312.00 | 336.00 | 133.31 | 36,400 |
| 2022-07-05 | 338.00 | 338.00 | 334.00 | 334.00 | 132.52 | 220,200 |
| 2022-07-04 | 340.00 | 340.00 | 320.00 | 340.00 | 134.90 | 2,800 |
| 2022-07-01 | 338.00 | 344.00 | 322.00 | 342.00 | 135.69 | 114,600 |
| 2022-06-30 | 364.00 | 364.00 | 344.00 | 344.00 | 136.49 | 59,200 |
| 2022-06-29 | 348.00 | 348.00 | 322.00 | 344.00 | 136.49 | 277,000 |
| 2022-06-28 | 340.00 | 340.00 | 316.00 | 330.00 | 130.93 | 1,200 |
| 2022-06-27 | 308.00 | 328.00 | 308.00 | 326.00 | 129.35 | 25,800 |
| 2022-06-24 | 316.00 | 318.00 | 312.00 | 318.00 | 126.17 | 87,400 |
| 2022-06-23 | 300.00 | 318.00 | 298.00 | 318.00 | 126.17 | 207,000 |
| 2022-06-22 | 298.00 | 298.00 | 292.00 | 296.00 | 117.44 | 196,000 |
| 2022-06-21 | 280.00 | 298.00 | 278.00 | 298.00 | 118.24 | 11,200 |
| 2022-06-20 | 290.00 | 290.00 | 280.00 | 280.00 | 111.09 | 1,000 |
| 2022-06-17 | 278.00 | 294.00 | 278.00 | 294.00 | 116.65 | 1,400 |
| 2022-06-16 | 296.00 | 296.00 | 296.00 | 296.00 | 117.44 | 200 |
| 2022-06-15 | 280.00 | 298.00 | 280.00 | 298.00 | 118.24 | 600 |
| 2022-06-14 | 296.00 | 296.00 | 278.00 | 280.00 | 111.09 | 163,400 |
| 2022-06-13 | 308.00 | 308.00 | 290.00 | 290.00 | 115.06 | 46,400 |
| 2022-06-10 | 310.00 | 310.00 | 310.00 | 310.00 | 123.00 | 1,400 |
| 2022-06-09 | 290.00 | 330.00 | 290.00 | 330.00 | 130.93 | 3,800 |
| 2022-06-08 | 306.00 | 326.00 | 290.00 | 290.00 | 115.06 | 2,600 |
| 2022-06-07 | 298.00 | 340.00 | 296.00 | 296.00 | 117.44 | 17,800 |
| 2022-06-06 | 300.00 | 300.00 | 280.00 | 298.00 | 118.24 | 85,200 |
| 2022-06-03 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 0 |
| 2022-06-02 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 3,200 |
| 2022-05-31 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 4,200 |
| 2022-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 30,000 |
| 2022-05-27 | 314.00 | 314.00 | 306.00 | 314.00 | 124.58 | 21,600 |
| 2022-05-25 | 310.00 | 314.00 | 298.00 | 314.00 | 124.58 | 26,800 |
| 2022-05-24 | 304.00 | 320.00 | 292.00 | 306.00 | 121.41 | 89,600 |
| 2022-05-23 | 302.00 | 306.00 | 302.00 | 304.00 | 120.62 | 22,400 |
| 2022-05-20 | 288.00 | 302.00 | 288.00 | 302.00 | 119.82 | 167,200 |
| 2022-05-19 | 286.00 | 286.00 | 282.00 | 282.00 | 111.89 | 89,000 |
| 2022-05-18 | 286.00 | 302.00 | 274.00 | 302.00 | 119.82 | 2,800 |
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.