PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia · Delayed Price · Currency is IDR 300.00
+2.00 (0.67%)
Jul 21, 2026, 4:00 PM WIB
PT Pudjiadi Prestige Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 292.00 | 300.00 | 286.00 | 288.00 | 288.00 | -1.37% | 37,300 |
| Jul 7, 2026 | 288.00 | 300.00 | 286.00 | 292.00 | 292.00 | -0.68% | 19,300 |
| Jul 6, 2026 | 288.00 | 308.00 | 280.00 | 294.00 | 294.00 | 1.38% | 20,100 |
| Jul 3, 2026 | 304.00 | 304.00 | 288.00 | 290.00 | 290.00 | -3.33% | 33,900 |
| Jul 2, 2026 | 284.00 | 304.00 | 276.00 | 300.00 | 300.00 | 6.38% | 56,900 |
| Jul 1, 2026 | 272.00 | 288.00 | 272.00 | 282.00 | 282.00 | 2.92% | 11,400 |
| Jun 30, 2026 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1.48% | 26,600 |
| Jun 29, 2026 | 288.00 | 290.00 | 270.00 | 270.00 | 270.00 | -6.25% | 45,700 |
| Jun 26, 2026 | 290.00 | 296.00 | 286.00 | 288.00 | 288.00 | -2.70% | 31,600 |
| Jun 25, 2026 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 2.78% | 13,700 |
| Jun 24, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | - | 20,000 |
| Jun 23, 2026 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | - | 3,700 |
| Jun 22, 2026 | 300.00 | 300.00 | 286.00 | 288.00 | 288.00 | -4.00% | 107,900 |
| Jun 19, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 16,200 |
| Jun 18, 2026 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.68% | 14,200 |
| Jun 17, 2026 | 296.00 | 302.00 | 292.00 | 296.00 | 296.00 | -1.33% | 72,300 |
| Jun 15, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -2.91% | 143,000 |
| Jun 12, 2026 | 284.00 | 316.00 | 284.00 | 310.00 | 309.00 | 9.15% | 361,500 |
| Jun 11, 2026 | 288.00 | 292.00 | 284.00 | 284.00 | 283.08 | -1.39% | 81,400 |
| Jun 10, 2026 | 288.00 | 290.00 | 282.00 | 288.00 | 287.07 | 0.70% | 64,500 |
| Jun 9, 2026 | 294.00 | 300.00 | 264.00 | 286.00 | 285.08 | -4.67% | 777,900 |
| Jun 8, 2026 | 330.00 | 330.00 | 282.00 | 300.00 | 299.03 | -9.09% | 791,400 |
| Jun 5, 2026 | 308.00 | 334.00 | 304.00 | 330.00 | 328.94 | 7.84% | 705,200 |
| Jun 4, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 305.01 | -1.92% | 25,300 |
| Jun 3, 2026 | 326.00 | 330.00 | 312.00 | 312.00 | 310.99 | -4.88% | 1,612,700 |
| Jun 2, 2026 | 350.00 | 350.00 | 320.00 | 328.00 | 326.94 | -6.29% | 33,500 |
| May 29, 2026 | 304.00 | 350.00 | 300.00 | 350.00 | 348.87 | 15.89% | 166,900 |
| May 26, 2026 | 314.00 | 320.00 | 300.00 | 302.00 | 301.03 | -3.82% | 40,200 |
| May 25, 2026 | 328.00 | 328.00 | 314.00 | 314.00 | 312.99 | -3.68% | 40,800 |
| May 22, 2026 | 290.00 | 330.00 | 270.00 | 326.00 | 324.95 | 10.88% | 247,400 |
| May 21, 2026 | 320.00 | 332.00 | 274.00 | 294.00 | 293.05 | -8.70% | 323,100 |
| May 20, 2026 | 330.00 | 336.00 | 316.00 | 322.00 | 320.96 | 1.90% | 261,400 |
| May 19, 2026 | 316.00 | 340.00 | 302.00 | 316.00 | 314.98 | - | 2,499,100 |
| May 18, 2026 | 336.00 | 336.00 | 300.00 | 316.00 | 314.98 | -5.95% | 1,631,200 |
| May 13, 2026 | 334.00 | 344.00 | 332.00 | 336.00 | 334.92 | 1.82% | 88,600 |
| May 12, 2026 | 338.00 | 342.00 | 330.00 | 330.00 | 328.94 | -1.20% | 669,800 |
| May 11, 2026 | 360.00 | 360.00 | 326.00 | 334.00 | 332.92 | -2.34% | 1,103,900 |
| May 8, 2026 | 340.00 | 348.00 | 318.00 | 342.00 | 340.90 | 0.59% | 572,900 |
| May 7, 2026 | 356.00 | 408.00 | 340.00 | 340.00 | 338.90 | -2.30% | 2,625,600 |
| May 6, 2026 | 320.00 | 352.00 | 320.00 | 348.00 | 346.88 | 7.41% | 1,538,400 |
| May 5, 2026 | 338.00 | 340.00 | 322.00 | 324.00 | 322.95 | 1.89% | 88,700 |
| May 4, 2026 | 318.00 | 354.00 | 308.00 | 318.00 | 316.97 | - | 224,700 |