PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia · Delayed Price · Currency is IDR 330.00
+14.00 (4.43%)
May 20, 2026, 10:51 AM WIB
PT Pudjiadi Prestige Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 330.00 | 336.00 | 316.00 | 328.00 | - | 3.80% | 187,600 |
| May 19, 2026 | 316.00 | 340.00 | 302.00 | 316.00 | 316.00 | - | 2,499,100 |
| May 18, 2026 | 336.00 | 336.00 | 300.00 | 316.00 | 316.00 | -5.95% | 1,631,200 |
| May 13, 2026 | 334.00 | 344.00 | 332.00 | 336.00 | 336.00 | 1.82% | 88,600 |
| May 12, 2026 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.20% | 669,800 |
| May 11, 2026 | 360.00 | 360.00 | 326.00 | 334.00 | 334.00 | -2.34% | 1,103,900 |
| May 8, 2026 | 340.00 | 348.00 | 318.00 | 342.00 | 342.00 | 0.59% | 572,900 |
| May 7, 2026 | 356.00 | 408.00 | 340.00 | 340.00 | 340.00 | -2.30% | 2,625,600 |
| May 6, 2026 | 320.00 | 352.00 | 320.00 | 348.00 | 348.00 | 7.41% | 1,538,400 |
| May 5, 2026 | 338.00 | 340.00 | 322.00 | 324.00 | 324.00 | 1.89% | 88,700 |
| May 4, 2026 | 318.00 | 354.00 | 308.00 | 318.00 | 318.00 | - | 224,700 |
| Apr 30, 2026 | 330.00 | 340.00 | 312.00 | 318.00 | 318.00 | -3.64% | 1,063,500 |
| Apr 29, 2026 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | - | 24,700 |
| Apr 28, 2026 | 322.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2.48% | 20,300 |
| Apr 27, 2026 | 328.00 | 346.00 | 300.00 | 322.00 | 322.00 | -2.42% | 70,100 |
| Apr 24, 2026 | 356.00 | 360.00 | 328.00 | 330.00 | 330.00 | -4.62% | 1,667,700 |
| Apr 23, 2026 | 346.00 | 380.00 | 344.00 | 346.00 | 346.00 | - | 114,700 |
| Apr 22, 2026 | 356.00 | 356.00 | 336.00 | 346.00 | 346.00 | -3.35% | 76,700 |
| Apr 21, 2026 | 346.00 | 358.00 | 338.00 | 358.00 | 358.00 | 1.70% | 720,700 |
| Apr 20, 2026 | 360.00 | 360.00 | 340.00 | 352.00 | 352.00 | 0.57% | 835,900 |
| Apr 17, 2026 | 340.00 | 352.00 | 330.00 | 350.00 | 350.00 | - | 38,600 |
| Apr 16, 2026 | 346.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.94% | 73,800 |
| Apr 15, 2026 | 326.00 | 354.00 | 326.00 | 340.00 | 340.00 | 4.29% | 588,900 |
| Apr 14, 2026 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | -0.61% | 116,900 |
| Apr 13, 2026 | 310.00 | 340.00 | 308.00 | 328.00 | 328.00 | 1.86% | 167,300 |
| Apr 10, 2026 | 334.00 | 338.00 | 320.00 | 322.00 | 322.00 | -3.59% | 637,100 |
| Apr 9, 2026 | 340.00 | 360.00 | 326.00 | 334.00 | 334.00 | 1.83% | 136,100 |
| Apr 8, 2026 | 322.00 | 370.00 | 320.00 | 328.00 | 328.00 | 2.50% | 168,300 |
| Apr 7, 2026 | 324.00 | 334.00 | 320.00 | 320.00 | 320.00 | -1.23% | 261,300 |
| Apr 6, 2026 | 330.00 | 338.00 | 324.00 | 324.00 | 324.00 | -1.22% | 66,200 |
| Apr 2, 2026 | 342.00 | 342.00 | 328.00 | 328.00 | 328.00 | - | 90,300 |
| Apr 1, 2026 | 334.00 | 346.00 | 300.00 | 328.00 | 328.00 | -1.80% | 2,083,900 |
| Mar 31, 2026 | 322.00 | 348.00 | 322.00 | 334.00 | 334.00 | 3.73% | 1,260,400 |
| Mar 30, 2026 | 308.00 | 328.00 | 290.00 | 322.00 | 322.00 | 4.55% | 767,300 |
| Mar 27, 2026 | 288.00 | 358.00 | 288.00 | 308.00 | 308.00 | 6.21% | 1,692,200 |
| Mar 26, 2026 | 286.00 | 298.00 | 278.00 | 290.00 | 290.00 | 2.84% | 496,300 |
| Mar 25, 2026 | 286.00 | 296.00 | 270.00 | 282.00 | 282.00 | - | 116,000 |
| 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 |