Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 286.00 | 286.00 | 286.00 | 286.00 | 113.48 | 30,600 |
| 2022-05-13 | 306.00 | 306.00 | 286.00 | 286.00 | 113.48 | 14,400 |
| 2022-05-12 | 284.00 | 306.00 | 284.00 | 306.00 | 121.41 | 2,000 |
| 2022-05-11 | 288.00 | 304.00 | 286.00 | 304.00 | 120.62 | 9,000 |
| 2022-05-10 | 294.00 | 306.00 | 274.00 | 306.00 | 121.41 | 5,000 |
| 2022-05-09 | 284.00 | 350.00 | 284.00 | 294.00 | 116.65 | 16,000 |
| 2022-04-28 | 300.00 | 300.00 | 280.00 | 284.00 | 112.68 | 55,800 |
| 2022-04-27 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 400 |
| 2022-04-26 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 0 |
| 2022-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 1,400 |
| 2022-04-22 | 300.00 | 300.00 | 300.00 | 300.00 | 119.03 | 10,200 |
| 2022-04-21 | 350.00 | 350.00 | 298.00 | 300.00 | 119.03 | 165,800 |
| 2022-04-20 | 360.00 | 360.00 | 306.00 | 320.00 | 126.97 | 191,200 |
| 2022-04-19 | 348.00 | 348.00 | 320.00 | 328.00 | 130.14 | 157,000 |
| 2022-04-18 | 336.00 | 336.00 | 316.00 | 320.00 | 126.97 | 96,400 |
| 2022-04-14 | 340.00 | 340.00 | 308.00 | 338.00 | 134.11 | 119,200 |
| 2022-04-13 | 312.00 | 344.00 | 310.00 | 330.00 | 130.93 | 90,800 |
| 2022-04-12 | 312.00 | 312.00 | 304.00 | 306.00 | 121.41 | 5,200 |
| 2022-04-11 | 302.00 | 310.00 | 298.00 | 308.00 | 122.20 | 108,600 |
| 2022-04-08 | 320.00 | 320.00 | 298.00 | 310.00 | 123.00 | 213,000 |
| 2022-04-07 | 320.00 | 320.00 | 318.00 | 320.00 | 126.97 | 22,800 |
| 2022-04-06 | 320.00 | 320.00 | 316.00 | 318.00 | 126.17 | 8,400 |
| 2022-04-05 | 310.00 | 344.00 | 308.00 | 320.00 | 126.97 | 373,400 |
| 2022-04-04 | 340.00 | 340.00 | 308.00 | 330.00 | 130.93 | 208,800 |
| 2022-04-01 | 326.00 | 340.00 | 324.00 | 330.00 | 130.93 | 63,000 |
| 2022-03-31 | 326.00 | 326.00 | 322.00 | 326.00 | 129.35 | 8,800 |
| 2022-03-30 | 324.00 | 326.00 | 318.00 | 322.00 | 127.76 | 7,400 |
| 2022-03-29 | 340.00 | 340.00 | 318.00 | 318.00 | 126.17 | 104,000 |
| 2022-03-28 | 342.00 | 348.00 | 330.00 | 340.00 | 134.90 | 13,800 |
| 2022-03-25 | 346.00 | 346.00 | 330.00 | 344.00 | 136.49 | 18,800 |
| 2022-03-24 | 340.00 | 348.00 | 334.00 | 346.00 | 137.28 | 9,800 |
| 2022-03-23 | 342.00 | 350.00 | 340.00 | 340.00 | 134.90 | 12,600 |
| 2022-03-22 | 326.00 | 348.00 | 326.00 | 342.00 | 135.69 | 15,200 |
| 2022-03-21 | 316.00 | 350.00 | 316.00 | 338.00 | 134.11 | 10,600 |
| 2022-03-18 | 330.00 | 350.00 | 316.00 | 334.00 | 132.52 | 13,400 |
| 2022-03-17 | 318.00 | 334.00 | 316.00 | 330.00 | 130.93 | 30,600 |
| 2022-03-16 | 324.00 | 334.00 | 322.00 | 334.00 | 132.52 | 16,200 |
| 2022-03-15 | 316.00 | 350.00 | 316.00 | 334.00 | 132.52 | 22,000 |
| 2022-03-14 | 316.00 | 340.00 | 316.00 | 324.00 | 128.55 | 256,800 |
| 2022-03-11 | 324.00 | 348.00 | 312.00 | 338.00 | 134.11 | 28,800 |
| 2022-03-10 | 324.00 | 344.00 | 304.00 | 334.00 | 132.52 | 235,200 |
| 2022-03-09 | 318.00 | 326.00 | 302.00 | 324.00 | 128.55 | 64,800 |
| 2022-03-08 | 320.00 | 330.00 | 306.00 | 318.00 | 126.17 | 17,400 |
| 2022-03-07 | 324.00 | 350.00 | 318.00 | 320.00 | 126.97 | 6,600 |
| 2022-03-04 | 318.00 | 330.00 | 308.00 | 324.00 | 128.55 | 9,800 |
| 2022-03-02 | 330.00 | 330.00 | 322.00 | 322.00 | 127.76 | 3,600 |
| 2022-03-01 | 330.00 | 330.00 | 330.00 | 330.00 | 130.93 | 0 |
| 2022-02-25 | 316.00 | 336.00 | 316.00 | 330.00 | 130.93 | 6,400 |
| 2022-02-24 | 310.00 | 324.00 | 310.00 | 316.00 | 125.38 | 10,000 |
| 2022-02-23 | 318.00 | 350.00 | 312.00 | 324.00 | 128.55 | 85,000 |
| 2022-02-22 | 332.00 | 332.00 | 318.00 | 322.00 | 127.76 | 6,600 |
| 2022-02-21 | 314.00 | 348.00 | 312.00 | 324.00 | 128.55 | 30,800 |
| 2022-02-18 | 318.00 | 320.00 | 316.00 | 316.00 | 125.38 | 4,200 |
| 2022-02-17 | 326.00 | 326.00 | 320.00 | 320.00 | 126.97 | 8,800 |
| 2022-02-16 | 350.00 | 350.00 | 320.00 | 328.00 | 130.14 | 67,000 |
| 2022-02-15 | 350.00 | 350.00 | 330.00 | 330.00 | 130.93 | 5,200 |
| 2022-02-14 | 324.00 | 344.00 | 324.00 | 326.00 | 129.35 | 78,200 |
| 2022-02-11 | 324.00 | 352.00 | 308.00 | 326.00 | 129.35 | 38,000 |
| 2022-02-10 | 326.00 | 340.00 | 320.00 | 324.00 | 128.55 | 5,000 |
| 2022-02-09 | 324.00 | 350.00 | 318.00 | 328.00 | 130.14 | 69,400 |
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.