PT Pudjiadi Prestige Tbk (PUDP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:55AM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 300 |
| 25 Apr 2024 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 2,700 |
| 24 Apr 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 200 |
| 23 Apr 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 4,800 |
| 22 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 10,300 |
| 19 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2,900 |
| 18 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2,200 |
| 17 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2,100 |
| 16 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,100 |
| 05 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 18,500 |
| 04 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 03 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 400 |
| 02 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 01 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 28 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,900 |
| 27 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20,000 |
| 26 Mar 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 18,800 |
| 25 Mar 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 2,100 |
| 22 Mar 2024 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 13,200 |
| 21 Mar 2024 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 5,800 |
| 20 Mar 2024 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | 3,800 |
| 19 Mar 2024 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 3,900 |
| 18 Mar 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,500 |
| 15 Mar 2024 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 9,700 |
| 14 Mar 2024 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 16,500 |
| 13 Mar 2024 | 535.00 | 545.00 | 530.00 | 545.00 | 545.00 | 6,800 |
| 08 Mar 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,900 |
| 07 Mar 2024 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | 3,800 |
| 06 Mar 2024 | 555.00 | 555.00 | 520.00 | 550.00 | 550.00 | 17,700 |
| 05 Mar 2024 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 2,800 |
| 04 Mar 2024 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 21,300 |
| 01 Mar 2024 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 4,500 |
| 29 Feb 2024 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 14,600 |
| 28 Feb 2024 | 560.00 | 560.00 | 530.00 | 545.00 | 545.00 | 15,200 |
| 27 Feb 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 7,400 |
| 26 Feb 2024 | 540.00 | 540.00 | 500.00 | 540.00 | 540.00 | 224,700 |
| 23 Feb 2024 | 585.00 | 595.00 | 530.00 | 530.00 | 530.00 | 259,200 |
| 22 Feb 2024 | 560.00 | 585.00 | 550.00 | 585.00 | 585.00 | 16,700 |
| 21 Feb 2024 | 555.00 | 580.00 | 555.00 | 555.00 | 555.00 | 8,200 |
| 20 Feb 2024 | 585.00 | 585.00 | 555.00 | 565.00 | 565.00 | 7,700 |
| 19 Feb 2024 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 1,400 |
| 16 Feb 2024 | 565.00 | 605.00 | 565.00 | 570.00 | 570.00 | 21,200 |
| 15 Feb 2024 | 575.00 | 620.00 | 565.00 | 565.00 | 565.00 | 39,900 |
| 13 Feb 2024 | 545.00 | 590.00 | 530.00 | 575.00 | 575.00 | 4,900 |
| 12 Feb 2024 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | 19,800 |
| 07 Feb 2024 | 560.00 | 590.00 | 550.00 | 550.00 | 550.00 | 11,300 |
| 06 Feb 2024 | 550.00 | 565.00 | 545.00 | 555.00 | 555.00 | 33,400 |
| 05 Feb 2024 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 15,700 |
| 02 Feb 2024 | 585.00 | 595.00 | 550.00 | 550.00 | 550.00 | 43,100 |
| 01 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| 31 Jan 2024 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 12,700 |
| 30 Jan 2024 | 610.00 | 625.00 | 590.00 | 620.00 | 620.00 | 3,200 |
| 29 Jan 2024 | 610.00 | 610.00 | 590.00 | 610.00 | 610.00 | 4,400 |
| 26 Jan 2024 | 605.00 | 635.00 | 600.00 | 610.00 | 610.00 | 9,000 |
| 25 Jan 2024 | 600.00 | 640.00 | 590.00 | 600.00 | 600.00 | 39,500 |
| 24 Jan 2024 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 23,300 |
| 23 Jan 2024 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 14,200 |
| 22 Jan 2024 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 19,700 |
| 19 Jan 2024 | 645.00 | 645.00 | 615.00 | 640.00 | 640.00 | 15,100 |
| 18 Jan 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 21,700 |
| 17 Jan 2024 | 630.00 | 655.00 | 630.00 | 635.00 | 635.00 | 16,400 |
| 16 Jan 2024 | 640.00 | 645.00 | 610.00 | 635.00 | 635.00 | 42,200 |
| 15 Jan 2024 | 610.00 | 680.00 | 610.00 | 620.00 | 620.00 | 70,700 |
| 12 Jan 2024 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 19,200 |
| 11 Jan 2024 | 610.00 | 625.00 | 605.00 | 610.00 | 610.00 | 17,600 |
| 10 Jan 2024 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 2,700 |
| 09 Jan 2024 | 615.00 | 615.00 | 565.00 | 610.00 | 610.00 | 43,300 |
| 08 Jan 2024 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 17,400 |
| 05 Jan 2024 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 7,900 |
| 04 Jan 2024 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 20,000 |
| 03 Jan 2024 | 620.00 | 640.00 | 585.00 | 625.00 | 625.00 | 141,500 |
| 02 Jan 2024 | 585.00 | 650.00 | 565.00 | 630.00 | 630.00 | 123,900 |
| 29 Dec 2023 | 580.00 | 600.00 | 575.00 | 585.00 | 585.00 | 11,100 |
| 28 Dec 2023 | 570.00 | 610.00 | 570.00 | 580.00 | 580.00 | 31,300 |
| 27 Dec 2023 | 580.00 | 580.00 | 555.00 | 570.00 | 570.00 | 23,300 |
| 22 Dec 2023 | 550.00 | 575.00 | 545.00 | 555.00 | 555.00 | 14,100 |
| 21 Dec 2023 | 545.00 | 620.00 | 525.00 | 550.00 | 550.00 | 267,300 |
| 20 Dec 2023 | 575.00 | 575.00 | 515.00 | 525.00 | 525.00 | 406,700 |
| 19 Dec 2023 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 31,400 |
| 18 Dec 2023 | 570.00 | 600.00 | 530.00 | 580.00 | 580.00 | 105,800 |
| 15 Dec 2023 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | 44,200 |
| 14 Dec 2023 | 585.00 | 650.00 | 575.00 | 595.00 | 595.00 | 18,000 |
| 13 Dec 2023 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 15,600 |
| 12 Dec 2023 | 590.00 | 620.00 | 560.00 | 575.00 | 575.00 | 37,500 |
| 11 Dec 2023 | 595.00 | 600.00 | 565.00 | 585.00 | 585.00 | 54,500 |
| 08 Dec 2023 | 625.00 | 625.00 | 580.00 | 595.00 | 595.00 | 103,200 |
| 07 Dec 2023 | 695.00 | 710.00 | 630.00 | 630.00 | 630.00 | 55,300 |
| 06 Dec 2023 | 810.00 | 810.00 | 665.00 | 685.00 | 685.00 | 152,000 |
| 05 Dec 2023 | 800.00 | 835.00 | 780.00 | 805.00 | 805.00 | 12,900 |
| 04 Dec 2023 | 840.00 | 885.00 | 800.00 | 810.00 | 810.00 | 62,200 |
| 01 Dec 2023 | 860.00 | 900.00 | 775.00 | 780.00 | 780.00 | 195,200 |
| 30 Nov 2023 | 835.00 | 875.00 | 830.00 | 860.00 | 860.00 | 105,500 |
| 29 Nov 2023 | 840.00 | 895.00 | 810.00 | 835.00 | 835.00 | 105,700 |
| 28 Nov 2023 | 820.00 | 845.00 | 800.00 | 840.00 | 840.00 | 213,800 |
| 27 Nov 2023 | 900.00 | 990.00 | 770.00 | 815.00 | 815.00 | 870,900 |
| 24 Nov 2023 | 630.00 | 850.00 | 630.00 | 850.00 | 850.00 | 1,708,800 |
| 23 Nov 2023 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | 510,700 |
| 22 Nov 2023 | 560.00 | 570.00 | 545.00 | 545.00 | 545.00 | 4,800 |
| 21 Nov 2023 | 555.00 | 585.00 | 540.00 | 560.00 | 560.00 | 94,200 |
| 20 Nov 2023 | 535.00 | 590.00 | 535.00 | 540.00 | 540.00 | 117,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.