Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 324.00 | 350.00 | 318.00 | 328.00 | 130.14 | 69,400 |
| 2022-02-08 | 322.00 | 356.00 | 312.00 | 324.00 | 128.55 | 4,400 |
| 2022-02-07 | 312.00 | 326.00 | 312.00 | 322.00 | 127.76 | 41,800 |
| 2022-02-04 | 320.00 | 354.00 | 320.00 | 326.00 | 129.35 | 40,600 |
| 2022-02-03 | 332.00 | 352.00 | 310.00 | 310.00 | 123.00 | 8,600 |
| 2022-02-02 | 328.00 | 340.00 | 308.00 | 330.00 | 130.93 | 57,200 |
| 2022-01-31 | 314.00 | 342.00 | 302.00 | 330.00 | 130.93 | 27,200 |
| 2022-01-28 | 314.00 | 330.00 | 312.00 | 312.00 | 123.79 | 16,800 |
| 2022-01-27 | 334.00 | 334.00 | 334.00 | 334.00 | 132.52 | 600 |
| 2022-01-26 | 326.00 | 372.00 | 304.00 | 334.00 | 132.52 | 110,200 |
| 2022-01-25 | 310.00 | 320.00 | 308.00 | 320.00 | 126.97 | 7,000 |
| 2022-01-24 | 316.00 | 320.00 | 310.00 | 310.00 | 123.00 | 19,600 |
| 2022-01-21 | 302.00 | 320.00 | 300.00 | 316.00 | 125.38 | 36,600 |
| 2022-01-20 | 322.00 | 322.00 | 320.00 | 320.00 | 126.97 | 10,200 |
| 2022-01-19 | 322.00 | 352.00 | 318.00 | 322.00 | 127.76 | 216,000 |
| 2022-01-18 | 338.00 | 342.00 | 318.00 | 320.00 | 126.97 | 14,400 |
| 2022-01-17 | 342.00 | 346.00 | 320.00 | 338.00 | 134.11 | 223,800 |
| 2022-01-14 | 320.00 | 342.00 | 320.00 | 342.00 | 135.69 | 159,000 |
| 2022-01-13 | 330.00 | 330.00 | 320.00 | 320.00 | 126.97 | 2,400 |
| 2022-01-12 | 328.00 | 342.00 | 328.00 | 334.00 | 132.52 | 11,800 |
| 2022-01-11 | 330.00 | 344.00 | 326.00 | 326.00 | 129.35 | 41,000 |
| 2022-01-10 | 320.00 | 350.00 | 320.00 | 350.00 | 138.87 | 26,800 |
| 2022-01-07 | 348.00 | 366.00 | 322.00 | 324.00 | 128.55 | 89,200 |
| 2022-01-06 | 344.00 | 344.00 | 342.00 | 342.00 | 135.69 | 2,400 |
| 2022-01-05 | 348.00 | 350.00 | 340.00 | 344.00 | 136.49 | 4,000 |
| 2022-01-04 | 346.00 | 354.00 | 326.00 | 346.00 | 137.28 | 108,400 |
| 2022-01-03 | 338.00 | 354.00 | 316.00 | 348.00 | 138.07 | 77,800 |
| 2021-12-30 | 320.00 | 340.00 | 320.00 | 338.00 | 134.11 | 47,200 |
| 2021-12-29 | 350.00 | 350.00 | 324.00 | 340.00 | 134.90 | 22,600 |
| 2021-12-28 | 348.00 | 350.00 | 326.00 | 326.00 | 129.35 | 231,200 |
| 2021-12-27 | 344.00 | 354.00 | 344.00 | 346.00 | 137.28 | 4,000 |
| 2021-12-24 | 342.00 | 350.00 | 340.00 | 346.00 | 137.28 | 37,400 |
| 2021-12-23 | 330.00 | 358.00 | 330.00 | 340.00 | 134.90 | 2,000 |
| 2021-12-22 | 346.00 | 350.00 | 342.00 | 342.00 | 135.69 | 19,400 |
| 2021-12-21 | 350.00 | 350.00 | 330.00 | 344.00 | 136.49 | 21,400 |
| 2021-12-20 | 346.00 | 370.00 | 344.00 | 346.00 | 137.28 | 20,000 |
| 2021-12-17 | 330.00 | 348.00 | 310.00 | 344.00 | 136.49 | 20,600 |
| 2021-12-16 | 340.00 | 340.00 | 330.00 | 330.00 | 130.93 | 1,800 |
| 2021-12-15 | 340.00 | 342.00 | 330.00 | 338.00 | 134.11 | 8,800 |
| 2021-12-14 | 330.00 | 342.00 | 314.00 | 336.00 | 133.31 | 16,200 |
| 2021-12-13 | 342.00 | 342.00 | 330.00 | 330.00 | 130.93 | 6,000 |
| 2021-12-10 | 340.00 | 344.00 | 330.00 | 340.00 | 134.90 | 11,400 |
| 2021-12-09 | 336.00 | 336.00 | 320.00 | 322.00 | 127.76 | 4,200 |
| 2021-12-08 | 340.00 | 340.00 | 320.00 | 336.00 | 133.31 | 7,600 |
| 2021-12-07 | 348.00 | 348.00 | 326.00 | 338.00 | 134.11 | 76,200 |
| 2021-12-06 | 358.00 | 358.00 | 342.00 | 350.00 | 138.87 | 9,000 |
| 2021-12-03 | 348.00 | 368.00 | 334.00 | 350.00 | 138.87 | 90,000 |
| 2021-12-02 | 332.00 | 344.00 | 310.00 | 330.00 | 130.93 | 49,800 |
| 2021-12-01 | 308.00 | 356.00 | 300.00 | 330.00 | 130.93 | 242,400 |
| 2021-11-30 | 318.00 | 338.00 | 306.00 | 306.00 | 121.41 | 6,000 |
| 2021-11-29 | 324.00 | 324.00 | 312.00 | 318.00 | 126.17 | 59,800 |
| 2021-11-26 | 346.00 | 346.00 | 324.00 | 324.00 | 128.55 | 57,200 |
| 2021-11-25 | 352.00 | 352.00 | 340.00 | 346.00 | 137.28 | 4,200 |
| 2021-11-24 | 352.00 | 354.00 | 334.00 | 346.00 | 137.28 | 41,400 |
| 2021-11-23 | 344.00 | 358.00 | 334.00 | 350.00 | 138.87 | 20,800 |
| 2021-11-22 | 356.00 | 362.00 | 338.00 | 342.00 | 135.69 | 11,800 |
| 2021-11-19 | 356.00 | 356.00 | 322.00 | 344.00 | 136.49 | 64,400 |
| 2021-11-18 | 346.00 | 346.00 | 344.00 | 344.00 | 136.49 | 30,800 |
| 2021-11-17 | 352.00 | 352.00 | 332.00 | 346.00 | 137.28 | 46,200 |
| 2021-11-16 | 352.00 | 370.00 | 346.00 | 352.00 | 139.66 | 19,600 |
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.