PT Pudjiadi Prestige Tbk (IDX:PUDP)
Indonesia
· Delayed Price · Currency is IDR 306.00
-14.00 (-4.38%)
At close: Mar 6, 2026
PT Pudjiadi Prestige Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 334.00 | 334.00 | 300.00 | 308.00 | - | -3.75% | 458,600 |
| 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 |
| Dec 30, 2025 | 660.00 | 700.00 | 570.00 | 570.00 | 570.00 | -14.29% | 7,345,800 |
| Dec 29, 2025 | 780.00 | 780.00 | 665.00 | 665.00 | 665.00 | -14.74% | 5,954,100 |
| Dec 24, 2025 | 710.00 | 900.00 | 630.00 | 780.00 | 780.00 | 7.59% | 5,898,000 |
| Dec 23, 2025 | 790.00 | 790.00 | 725.00 | 725.00 | 725.00 | -14.71% | 396,100 |
| Dec 22, 2025 | 965.00 | 965.00 | 850.00 | 850.00 | 850.00 | -14.57% | 762,700 |
| Dec 19, 2025 | 1,215.00 | 1,215.00 | 960.00 | 995.00 | 995.00 | -9.95% | 1,184,100 |
| Dec 18, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 147,600 |
| Dec 17, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 76,900 |
| Dec 16, 2025 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 126,200 |
| Dec 15, 2025 | 1,285.00 | 1,285.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.04% | 171,900 |
| Dec 12, 2025 | 1,115.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,190.00 | 6.73% | 398,000 |
| Dec 11, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -9.72% | 406,800 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,235.00 | 1,235.00 | 1,235.00 | -9.85% | 477,000 |
| Nov 21, 2025 | 1,280.00 | 1,500.00 | 1,265.00 | 1,370.00 | 1,370.00 | 7.03% | 962,300 |
| Nov 20, 2025 | 1,005.00 | 1,330.00 | 985.00 | 1,280.00 | 1,280.00 | 20.19% | 1,130,300 |
| Nov 19, 2025 | 1,060.00 | 1,090.00 | 965.00 | 1,065.00 | 1,065.00 | 0.95% | 461,500 |
| Nov 18, 2025 | 930.00 | 1,070.00 | 840.00 | 1,055.00 | 1,055.00 | 13.44% | 775,500 |
| Nov 17, 2025 | 1,115.00 | 1,120.00 | 930.00 | 930.00 | 930.00 | -14.68% | 679,200 |
| Nov 14, 2025 | 1,045.00 | 1,165.00 | 960.00 | 1,090.00 | 1,090.00 | 4.31% | 994,800 |
| Nov 13, 2025 | 895.00 | 1,050.00 | 840.00 | 1,045.00 | 1,045.00 | 14.84% | 918,900 |
| Nov 12, 2025 | 720.00 | 910.00 | 670.00 | 910.00 | 910.00 | 24.66% | 1,945,600 |
| Nov 11, 2025 | 755.00 | 925.00 | 725.00 | 730.00 | 730.00 | -1.35% | 3,011,200 |
| Nov 10, 2025 | 755.00 | 755.00 | 720.00 | 740.00 | 740.00 | 4.23% | 117,000 |
| Nov 7, 2025 | 735.00 | 735.00 | 710.00 | 710.00 | 710.00 | - | 118,300 |
| Nov 6, 2025 | 705.00 | 730.00 | 705.00 | 710.00 | 710.00 | -4.05% | 82,800 |
| Nov 5, 2025 | 720.00 | 740.00 | 635.00 | 740.00 | 740.00 | 6.47% | 257,400 |
| Nov 4, 2025 | 755.00 | 780.00 | 695.00 | 695.00 | 695.00 | -9.74% | 698,900 |
| Nov 3, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -9.94% | 17,200 |
| Oct 31, 2025 | 885.00 | 885.00 | 855.00 | 855.00 | 855.00 | -9.52% | 38,000 |
| Oct 23, 2025 | 825.00 | 1,005.00 | 815.00 | 945.00 | 945.00 | 14.55% | 1,733,600 |
| Oct 22, 2025 | 680.00 | 850.00 | 655.00 | 825.00 | 825.00 | 21.32% | 1,416,400 |
| Oct 21, 2025 | 795.00 | 795.00 | 680.00 | 680.00 | 680.00 | -14.47% | 883,300 |
| Oct 20, 2025 | 655.00 | 805.00 | 650.00 | 795.00 | 795.00 | 23.26% | 1,628,900 |
| Oct 17, 2025 | 615.00 | 705.00 | 545.00 | 645.00 | 645.00 | 4.03% | 752,300 |
| Oct 16, 2025 | 515.00 | 630.00 | 454.00 | 620.00 | 620.00 | 18.10% | 1,547,700 |
| Oct 15, 2025 | 432.00 | 525.00 | 400.00 | 525.00 | 525.00 | 24.41% | 2,353,700 |
| Oct 14, 2025 | 450.00 | 450.00 | 422.00 | 422.00 | 422.00 | -9.83% | 332,500 |
| Oct 13, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -10.00% | 168,100 |
| Oct 10, 2025 | 428.00 | 520.00 | 428.00 | 520.00 | 520.00 | 9.70% | 704,200 |
| Oct 9, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -9.71% | 40,600 |
| Oct 8, 2025 | 635.00 | 635.00 | 525.00 | 525.00 | 525.00 | -9.48% | 307,500 |
| Oct 7, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 9.43% | 470,500 |
| Oct 6, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.50% | 556,900 |
| Sep 26, 2025 | 580.00 | 580.00 | 398.00 | 484.00 | 484.00 | 3.86% | 3,064,100 |
| Sep 24, 2025 | 426.00 | 466.00 | 374.00 | 466.00 | 466.00 | 24.60% | 3,001,000 |
| Sep 23, 2025 | 362.00 | 374.00 | 360.00 | 374.00 | 374.00 | 24.67% | 611,500 |
| Sep 22, 2025 | 246.00 | 300.00 | 236.00 | 300.00 | 300.00 | 25.00% | 2,338,200 |
| Sep 19, 2025 | 238.00 | 294.00 | 236.00 | 240.00 | 240.00 | 0.84% | 3,222,800 |
| Sep 18, 2025 | 240.00 | 242.00 | 226.00 | 238.00 | 238.00 | 0.85% | 132,800 |
| Sep 17, 2025 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.51% | 157,700 |
| Sep 16, 2025 | 240.00 | 240.00 | 226.00 | 228.00 | 228.00 | 1.79% | 53,700 |
| Sep 15, 2025 | 234.00 | 240.00 | 224.00 | 224.00 | 224.00 | -2.61% | 94,300 |
| Sep 12, 2025 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 38,300 |
| Sep 11, 2025 | 232.00 | 236.00 | 228.00 | 230.00 | 230.00 | - | 26,900 |
| Sep 10, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | - | 68,400 |
| Sep 9, 2025 | 222.00 | 244.00 | 222.00 | 230.00 | 230.00 | 2.68% | 294,400 |