PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia · Delayed Price · Currency is IDR 282.00
+4.00 (1.44%)
Mar 17, 2026, 4:04 PM WIB
PT Pudjiadi Prestige Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 290.00 | 346.00 | 280.00 | 282.00 | 282.00 | 1.44% | 1,324,600 |
| Mar 16, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | -1.42% | 23,600 |
| Mar 13, 2026 | 270.00 | 300.00 | 260.00 | 282.00 | 282.00 | -2.76% | 573,900 |
| Mar 12, 2026 | 292.00 | 316.00 | 286.00 | 290.00 | 290.00 | -0.68% | 104,800 |
| Mar 11, 2026 | 298.00 | 320.00 | 292.00 | 292.00 | 292.00 | -3.31% | 120,300 |
| Mar 10, 2026 | 290.00 | 320.00 | 282.00 | 302.00 | 302.00 | 4.86% | 53,400 |
| Mar 9, 2026 | 306.00 | 312.00 | 270.00 | 288.00 | 288.00 | -8.86% | 379,900 |
| Mar 6, 2026 | 334.00 | 334.00 | 300.00 | 316.00 | 316.00 | -1.25% | 1,605,700 |
| Mar 5, 2026 | 302.00 | 348.00 | 302.00 | 320.00 | 320.00 | 6.67% | 1,579,000 |
| Mar 4, 2026 | 320.00 | 350.00 | 300.00 | 300.00 | 300.00 | -6.25% | 2,053,600 |
| Mar 3, 2026 | 358.00 | 358.00 | 316.00 | 320.00 | 320.00 | -10.61% | 841,700 |
| Mar 2, 2026 | 386.00 | 386.00 | 350.00 | 358.00 | 358.00 | -8.21% | 727,100 |
| Feb 27, 2026 | 404.00 | 404.00 | 384.00 | 390.00 | 390.00 | -3.47% | 468,800 |
| Feb 26, 2026 | 408.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.98% | 111,800 |
| Feb 25, 2026 | 412.00 | 416.00 | 396.00 | 408.00 | 408.00 | - | 1,510,700 |
| Feb 24, 2026 | 422.00 | 432.00 | 404.00 | 408.00 | 408.00 | -4.67% | 1,166,600 |
| Feb 23, 2026 | 414.00 | 436.00 | 414.00 | 428.00 | 428.00 | 1.90% | 558,000 |
| Feb 20, 2026 | 424.00 | 426.00 | 418.00 | 420.00 | 420.00 | -0.94% | 48,700 |
| Feb 19, 2026 | 432.00 | 432.00 | 414.00 | 424.00 | 424.00 | -1.40% | 356,100 |
| Feb 18, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.38% | 155,800 |
| Feb 13, 2026 | 428.00 | 448.00 | 428.00 | 436.00 | 436.00 | 1.87% | 1,795,200 |
| Feb 12, 2026 | 430.00 | 440.00 | 410.00 | 428.00 | 428.00 | 0.94% | 1,741,800 |
| Feb 11, 2026 | 426.00 | 438.00 | 412.00 | 424.00 | 424.00 | 3.41% | 1,167,000 |
| Feb 10, 2026 | 416.00 | 428.00 | 408.00 | 410.00 | 410.00 | -1.44% | 1,334,600 |
| Feb 9, 2026 | 400.00 | 420.00 | 398.00 | 416.00 | 416.00 | 4.00% | 1,856,000 |
| Feb 6, 2026 | 414.00 | 446.00 | 392.00 | 400.00 | 400.00 | -5.21% | 1,412,000 |
| Feb 5, 2026 | 398.00 | 482.00 | 398.00 | 422.00 | 422.00 | 7.11% | 1,875,900 |
| Feb 4, 2026 | 410.00 | 414.00 | 390.00 | 394.00 | 394.00 | -3.90% | 1,022,200 |
| Feb 3, 2026 | 396.00 | 430.00 | 348.00 | 410.00 | 410.00 | 3.02% | 1,176,900 |
| Feb 2, 2026 | 432.00 | 432.00 | 384.00 | 398.00 | 398.00 | -8.29% | 507,700 |
| Jan 30, 2026 | 404.00 | 436.00 | 398.00 | 434.00 | 434.00 | 7.43% | 319,000 |
| Jan 29, 2026 | 418.00 | 418.00 | 358.00 | 404.00 | 404.00 | -3.81% | 813,000 |
| Jan 28, 2026 | 486.00 | 486.00 | 418.00 | 420.00 | 420.00 | -13.58% | 1,185,800 |
| Jan 27, 2026 | 496.00 | 505.00 | 444.00 | 486.00 | 486.00 | -2.41% | 1,132,500 |
| Jan 26, 2026 | 510.00 | 535.00 | 498.00 | 498.00 | 498.00 | -14.87% | 5,770,200 |
| Jan 23, 2026 | 645.00 | 645.00 | 585.00 | 585.00 | 585.00 | -14.60% | 5,337,700 |
| Jan 22, 2026 | 610.00 | 685.00 | 505.00 | 685.00 | 685.00 | 24.55% | 17,149,800 |
| Jan 21, 2026 | 444.00 | 550.00 | 444.00 | 550.00 | 550.00 | 24.43% | 6,459,500 |
| Jan 20, 2026 | 442.00 | 448.00 | 430.00 | 442.00 | 442.00 | - | 346,000 |
| Jan 19, 2026 | 440.00 | 448.00 | 428.00 | 442.00 | 442.00 | 0.45% | 327,200 |
| Jan 15, 2026 | 444.00 | 456.00 | 430.00 | 440.00 | 440.00 | 0.46% | 570,100 |
| Jan 14, 2026 | 480.00 | 480.00 | 412.00 | 438.00 | 438.00 | -8.37% | 2,324,500 |
| Jan 13, 2026 | 492.00 | 494.00 | 472.00 | 478.00 | 478.00 | -2.45% | 510,300 |
| Jan 12, 2026 | 482.00 | 515.00 | 482.00 | 490.00 | 490.00 | 2.08% | 1,770,200 |
| Jan 9, 2026 | 474.00 | 496.00 | 470.00 | 480.00 | 480.00 | 2.13% | 746,300 |
| Jan 8, 2026 | 476.00 | 498.00 | 468.00 | 470.00 | 470.00 | -1.26% | 762,400 |
| Jan 7, 2026 | 510.00 | 510.00 | 472.00 | 476.00 | 476.00 | -4.42% | 3,089,000 |
| Jan 6, 2026 | 500.00 | 515.00 | 490.00 | 498.00 | 498.00 | -2.35% | 1,326,500 |
| Jan 5, 2026 | 525.00 | 550.00 | 498.00 | 510.00 | 510.00 | -2.86% | 4,374,200 |
| Jan 2, 2026 | 565.00 | 565.00 | 490.00 | 525.00 | 525.00 | -7.89% | 5,534,700 |