Pudjiadi Prestige Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 210.00 | 226.00 | 208.00 | 218.00 | 218.00 | 246,500 |
| 2026-10-21 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | 79,000 |
| 2026-10-20 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 192,600 |
| 2026-10-19 | 224.00 | 252.00 | 206.00 | 212.00 | 212.00 | 1,351,800 |
| 2026-10-16 | 232.00 | 232.00 | 202.00 | 206.00 | 206.00 | 97,000 |
| 2026-10-15 | 238.00 | 248.00 | 234.00 | 236.00 | 236.00 | 76,900 |
| 2026-10-14 | 236.00 | 248.00 | 234.00 | 238.00 | 238.00 | 122,000 |
| 2026-10-13 | 242.00 | 284.00 | 234.00 | 236.00 | 236.00 | 575,600 |
| 2026-10-12 | 254.00 | 278.00 | 240.00 | 242.00 | 242.00 | 193,900 |
| 2026-10-09 | 260.00 | 268.00 | 252.00 | 252.00 | 252.00 | 18,000 |
| 2026-10-08 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 4,600 |
| 2026-10-07 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | 43,300 |
| 2026-10-06 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 13,800 |
| 2026-10-05 | 254.00 | 268.00 | 250.00 | 268.00 | 268.00 | 5,800 |
| 2026-10-02 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | 17,900 |
| 2026-10-01 | 266.00 | 268.00 | 252.00 | 266.00 | 266.00 | 21,800 |
| 2026-09-30 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 3,400 |
| 2026-09-29 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | 34,900 |
| 2026-09-28 | 262.00 | 270.00 | 250.00 | 270.00 | 270.00 | 69,200 |
| 2026-09-25 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 77,700 |
| 2026-09-24 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 31,500 |
| 2026-09-23 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 65,300 |
| 2026-09-22 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 59,100 |
Page 1 of 1 · 23 trading days
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.