PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia · Delayed Price · Currency is IDR 272.00
0.00 (0.00%)
Sep 18, 2026, 4:00 PM WIB
PT Pudjiadi Prestige Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.47% | 40,200 |
| Sep 17, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 86,500 |
| Sep 16, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 26,200 |
| Sep 15, 2026 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 0.74% | 49,000 |
| Sep 14, 2026 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | - | 38,000 |
| Sep 11, 2026 | 282.00 | 282.00 | 266.00 | 272.00 | 272.00 | -2.16% | 91,700 |
| Sep 10, 2026 | 274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 1.46% | 524,700 |
| Sep 9, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 20,900 |
| Sep 8, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 120,400 |
| Sep 7, 2026 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | -0.72% | 108,100 |
| Sep 4, 2026 | 280.00 | 292.00 | 268.00 | 276.00 | 276.00 | - | 922,500 |
| Sep 3, 2026 | 274.00 | 280.00 | 266.00 | 276.00 | 276.00 | 0.73% | 106,400 |
| Sep 2, 2026 | 278.00 | 310.00 | 264.00 | 274.00 | 274.00 | - | 802,200 |
| Sep 1, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 0.74% | 51,500 |
| Aug 31, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 94,300 |
| Aug 28, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 252,800 |
| Aug 27, 2026 | 276.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 212,300 |
| Aug 26, 2026 | 284.00 | 290.00 | 268.00 | 272.00 | 272.00 | -2.86% | 988,100 |
| Aug 24, 2026 | 286.00 | 288.00 | 276.00 | 280.00 | 280.00 | -2.78% | 406,300 |
| Aug 21, 2026 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | - | 263,700 |
| Aug 20, 2026 | 288.00 | 290.00 | 278.00 | 288.00 | 288.00 | 2.13% | 234,900 |
| Aug 19, 2026 | 286.00 | 306.00 | 280.00 | 282.00 | 282.00 | -1.40% | 261,700 |
| Aug 18, 2026 | 288.00 | 294.00 | 280.00 | 286.00 | 286.00 | - | 336,500 |
| Aug 14, 2026 | 308.00 | 308.00 | 284.00 | 286.00 | 286.00 | -7.14% | 370,200 |
| Aug 13, 2026 | 310.00 | 318.00 | 306.00 | 308.00 | 308.00 | -1.28% | 110,500 |
| Aug 12, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 0.65% | 37,300 |
| Aug 11, 2026 | 310.00 | 320.00 | 306.00 | 310.00 | 310.00 | -0.64% | 165,500 |
| Aug 10, 2026 | 308.00 | 328.00 | 296.00 | 312.00 | 312.00 | 1.30% | 141,400 |
| Aug 7, 2026 | 308.00 | 322.00 | 308.00 | 308.00 | 308.00 | - | 35,100 |
| Aug 6, 2026 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | -1.28% | 65,900 |
| Aug 5, 2026 | 304.00 | 326.00 | 302.00 | 312.00 | 312.00 | 3.31% | 407,200 |
| Aug 4, 2026 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 29,900 |
| Aug 3, 2026 | 302.00 | 304.00 | 290.00 | 304.00 | 304.00 | - | 19,300 |
| Jul 31, 2026 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 4,100 |
| Jul 30, 2026 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 4,800 |
| Jul 29, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | -1.31% | 63,400 |
| Jul 28, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1.32% | 35,700 |
| Jul 27, 2026 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 0.67% | 35,800 |
| Jul 24, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -1.32% | 22,000 |
| Jul 23, 2026 | 304.00 | 308.00 | 296.00 | 304.00 | 304.00 | 0.66% | 9,400 |
| Jul 22, 2026 | 302.00 | 306.00 | 292.00 | 302.00 | 302.00 | 0.67% | 42,800 |
| Jul 21, 2026 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 0.67% | 159,300 |
| Jul 20, 2026 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | -1.32% | 72,500 |
| Jul 17, 2026 | 292.00 | 318.00 | 290.00 | 302.00 | 302.00 | 4.14% | 78,600 |
| Jul 16, 2026 | 292.00 | 304.00 | 286.00 | 290.00 | 290.00 | -0.68% | 22,300 |
| Jul 15, 2026 | 296.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.01% | 113,400 |
| Jul 14, 2026 | 290.00 | 308.00 | 288.00 | 298.00 | 298.00 | 1.36% | 22,900 |
| Jul 13, 2026 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | -0.68% | 17,800 |
| Jul 10, 2026 | 318.00 | 318.00 | 290.00 | 296.00 | 296.00 | - | 14,000 |
| Jul 9, 2026 | 288.00 | 338.00 | 286.00 | 296.00 | 296.00 | 2.78% | 374,400 |