PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia · Delayed Price · Currency is IDR 214.00
+2.00 (0.93%)
Aug 8, 2025, 3:48 PM WIB
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 218.00 | 220.00 | 208.00 | 214.00 | 214.00 | -0.93% | 105,400 |
| Aug 6, 2025 | 212.00 | 234.00 | 206.00 | 216.00 | 216.00 | 1.89% | 402,900 |
| Aug 5, 2025 | 212.00 | 250.00 | 208.00 | 212.00 | 212.00 | 2.91% | 1,611,200 |
| Aug 4, 2025 | 202.00 | 214.00 | 202.00 | 206.00 | 206.00 | -1.90% | 7,500 |
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1,000 |
| Jul 31, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0.96% | 29,200 |
| Jul 30, 2025 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 19,600 |
| Jul 29, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 26,200 |
| Jul 28, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 7,500 |
| Jul 25, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,300 |
| Jul 24, 2025 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 0.93% | 561,800 |
| Jul 23, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 3,800 |
| Jul 22, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 15,300 |
| Jul 21, 2025 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | -2.73% | 14,800 |
| Jul 18, 2025 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2.80% | 8,900 |
| Jul 17, 2025 | 210.00 | 224.00 | 210.00 | 214.00 | 214.00 | 0.94% | 33,200 |
| Jul 16, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -1.85% | 8,900 |
| Jul 15, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 9,700 |
| Jul 14, 2025 | 224.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.80% | 16,600 |
| Jul 11, 2025 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 2.78% | 2,300 |
| Jul 10, 2025 | 214.00 | 224.00 | 212.00 | 216.00 | 216.00 | -0.92% | 77,500 |
| Jul 9, 2025 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3.81% | 4,900 |
| Jul 8, 2025 | 212.00 | 220.00 | 210.00 | 210.00 | 210.00 | - | 12,100 |
| Jul 7, 2025 | 210.00 | 222.00 | 210.00 | 210.00 | 210.00 | -0.94% | 29,500 |
| Jul 4, 2025 | 220.00 | 224.00 | 210.00 | 212.00 | 212.00 | 1.92% | 25,000 |
| Jul 3, 2025 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | -0.95% | 46,300 |
| Jul 2, 2025 | 222.00 | 224.00 | 208.00 | 210.00 | 210.00 | - | 14,300 |
| Jul 1, 2025 | 210.00 | 222.00 | 208.00 | 210.00 | 210.00 | 0.96% | 13,300 |
| Jun 30, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -2.80% | 18,600 |
| Jun 26, 2025 | 214.00 | 224.00 | 210.00 | 214.00 | 214.00 | -0.93% | 73,100 |
| Jun 25, 2025 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 3.85% | 300 |
| Jun 24, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 20,900 |
| Jun 23, 2025 | 208.00 | 230.00 | 202.00 | 206.00 | 206.00 | -0.96% | 47,000 |
| Jun 20, 2025 | 216.00 | 224.00 | 208.00 | 208.00 | 208.00 | -1.89% | 58,100 |
| Jun 19, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | 35,500 |
| Jun 18, 2025 | 218.00 | 230.00 | 218.00 | 218.00 | 218.00 | -1.80% | 45,800 |
| Jun 17, 2025 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | 0.91% | 7,600 |
| Jun 16, 2025 | 218.00 | 228.00 | 218.00 | 220.00 | 220.00 | 0.92% | 63,300 |
| Jun 13, 2025 | 218.00 | 228.00 | 218.00 | 218.00 | 218.00 | - | 32,200 |
| Jun 12, 2025 | 226.00 | 230.00 | 218.00 | 218.00 | 218.00 | -0.91% | 44,400 |
| Jun 11, 2025 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | -1.79% | 125,500 |
| Jun 10, 2025 | 214.00 | 230.00 | 214.00 | 224.00 | 224.00 | 5.66% | 76,800 |
| Jun 5, 2025 | 220.00 | 224.00 | 212.00 | 212.00 | 212.00 | -3.64% | 80,800 |
| Jun 4, 2025 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | -0.90% | 36,100 |
| Jun 3, 2025 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | -2.63% | 540,500 |
| Jun 2, 2025 | 218.00 | 230.00 | 218.00 | 228.00 | 228.00 | - | 1,300 |
| May 28, 2025 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 3,100 |
| May 27, 2025 | 224.00 | 230.00 | 220.00 | 226.00 | 226.00 | 2.73% | 1,068,900 |
| May 26, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 42,600 |
| May 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | 800 |