Price History - PUDP

Kembali ke Company
Ticker: PUDP
Company: Pudjiadi Prestige Tbk
Date Open High Low Close Volume Value
03-Apr-2024 262.50 262.50 262.50 262.50 800 0
02-Apr-2024 262.50 262.50 262.50 262.50 200 0
01-Apr-2024 262.50 262.50 262.50 262.50 200 0
28-Mar-2024 262.50 262.50 262.50 262.50 3,800 0
27-Mar-2024 262.50 262.50 262.50 262.50 40,000 0
26-Mar-2024 265.00 265.00 262.50 262.50 37,600 0
25-Mar-2024 270.00 270.00 267.50 267.50 4,200 0
22-Mar-2024 270.00 272.50 265.00 272.50 26,400 0
21-Mar-2024 267.50 275.00 267.50 275.00 11,600 0
20-Mar-2024 267.50 275.00 267.50 267.50 7,600 0
19-Mar-2024 272.50 275.00 267.50 267.50 7,800 0
18-Mar-2024 267.50 272.50 267.50 272.50 5,000 0
15-Mar-2024 267.50 272.50 262.50 267.50 19,400 0
14-Mar-2024 272.50 275.00 265.00 267.50 33,000 0
13-Mar-2024 267.50 272.50 265.00 272.50 13,600 0
08-Mar-2024 267.50 272.50 267.50 272.50 9,800 0
07-Mar-2024 275.00 277.50 265.00 272.50 7,600 0
06-Mar-2024 277.50 277.50 260.00 275.00 35,400 0
05-Mar-2024 275.00 277.50 267.50 270.00 5,600 0
04-Mar-2024 267.50 277.50 267.50 272.50 42,600 0
01-Mar-2024 275.00 275.00 265.00 267.50 9,000 0
29-Feb-2024 272.50 272.50 270.00 272.50 29,200 0
28-Feb-2024 280.00 280.00 265.00 272.50 30,400 0
27-Feb-2024 267.50 272.50 267.50 272.50 14,800 0
26-Feb-2024 270.00 270.00 250.00 270.00 449,400 0
23-Feb-2024 292.50 297.50 265.00 265.00 518,400 0
22-Feb-2024 280.00 292.50 275.00 292.50 33,400 0
21-Feb-2024 277.50 290.00 277.50 277.50 16,400 0
20-Feb-2024 292.50 292.50 277.50 282.50 15,400 0
19-Feb-2024 285.00 285.00 282.50 285.00 2,800 0
16-Feb-2024 282.50 302.50 282.50 285.00 42,400 0
15-Feb-2024 287.50 310.00 282.50 282.50 79,800 0
13-Feb-2024 272.50 295.00 265.00 287.50 9,800 0
12-Feb-2024 297.50 297.50 275.00 277.50 39,600 0
07-Feb-2024 280.00 295.00 275.00 275.00 22,600 0
06-Feb-2024 275.00 282.50 272.50 277.50 66,800 0
05-Feb-2024 275.00 285.00 275.00 285.00 31,400 0
02-Feb-2024 292.50 297.50 275.00 275.00 86,200 0
01-Feb-2024 300.00 300.00 300.00 300.00 400 0
31-Jan-2024 302.50 302.50 295.00 300.00 25,400 0
30-Jan-2024 305.00 312.50 295.00 310.00 6,400 0
29-Jan-2024 305.00 305.00 295.00 305.00 8,800 0
26-Jan-2024 302.50 317.50 300.00 305.00 18,000 0
25-Jan-2024 300.00 320.00 295.00 300.00 79,000 0
24-Jan-2024 307.50 310.00 300.00 300.00 46,600 0
23-Jan-2024 312.50 315.00 310.00 310.00 28,400 0
22-Jan-2024 305.00 320.00 305.00 315.00 39,400 0
19-Jan-2024 322.50 322.50 307.50 320.00 30,200 0
18-Jan-2024 320.00 320.00 317.50 320.00 43,400 0
17-Jan-2024 315.00 327.50 315.00 317.50 32,800 0
16-Jan-2024 320.00 322.50 305.00 317.50 84,400 0
15-Jan-2024 305.00 340.00 305.00 310.00 141,400 0
12-Jan-2024 305.00 310.00 302.50 302.50 38,400 0
11-Jan-2024 305.00 312.50 302.50 305.00 35,200 0
10-Jan-2024 305.00 307.50 305.00 305.00 5,400 0
09-Jan-2024 307.50 307.50 282.50 305.00 86,600 0
08-Jan-2024 320.00 320.00 307.50 307.50 34,800 0
05-Jan-2024 312.50 320.00 310.00 312.50 15,800 0
04-Jan-2024 310.00 310.00 302.50 307.50 40,000 0
03-Jan-2024 310.00 320.00 292.50 312.50 283,000 0
02-Jan-2024 292.50 325.00 282.50 315.00 247,800 0
29-Dec-2023 290.00 300.00 287.50 292.50 22,200 0
28-Dec-2023 285.00 305.00 285.00 290.00 62,600 0
27-Dec-2023 290.00 290.00 277.50 285.00 46,600 0
22-Dec-2023 275.00 287.50 272.50 277.50 28,200 0
21-Dec-2023 272.50 310.00 262.50 275.00 534,600 0
20-Dec-2023 287.50 287.50 257.50 262.50 813,400 0
19-Dec-2023 290.00 290.00 282.50 287.50 62,800 0
18-Dec-2023 285.00 300.00 265.00 290.00 211,600 0
15-Dec-2023 297.50 297.50 285.00 285.00 88,400 0
14-Dec-2023 292.50 325.00 287.50 297.50 36,000 0
13-Dec-2023 287.50 295.00 287.50 295.00 31,200 0
12-Dec-2023 295.00 310.00 280.00 287.50 75,000 0
11-Dec-2023 297.50 300.00 282.50 292.50 109,000 0
08-Dec-2023 312.50 312.50 290.00 297.50 206,400 0
07-Dec-2023 347.50 355.00 315.00 315.00 110,600 0
06-Dec-2023 405.00 405.00 332.50 342.50 304,000 0
05-Dec-2023 400.00 417.50 390.00 402.50 25,800 0
04-Dec-2023 420.00 442.50 400.00 405.00 124,400 0
01-Dec-2023 430.00 450.00 387.50 390.00 390,400 0
30-Nov-2023 417.50 437.50 415.00 430.00 211,000 0
29-Nov-2023 420.00 447.50 405.00 417.50 211,400 0
28-Nov-2023 410.00 422.50 400.00 420.00 427,600 0
27-Nov-2023 450.00 495.00 385.00 407.50 1,741,800 0
24-Nov-2023 315.00 425.00 315.00 425.00 3,417,600 0
23-Nov-2023 272.50 340.00 272.50 340.00 1,021,400 0
22-Nov-2023 280.00 285.00 272.50 272.50 9,600 0
21-Nov-2023 277.50 292.50 270.00 280.00 188,400 0
20-Nov-2023 267.50 295.00 267.50 270.00 235,000 0
17-Nov-2023 270.00 280.00 267.50 267.50 16,600 0
16-Nov-2023 265.00 272.50 262.50 272.50 47,200 0
15-Nov-2023 265.00 275.00 262.50 265.00 383,200 0
14-Nov-2023 290.00 290.00 265.00 282.50 42,000 0
13-Nov-2023 302.50 302.50 290.00 290.00 14,400 0
10-Nov-2023 290.00 300.00 285.00 300.00 39,600 0
09-Nov-2023 307.50 310.00 280.00 292.50 143,800 0
08-Nov-2023 262.50 325.00 262.50 310.00 268,800 0
07-Nov-2023 270.00 270.00 260.00 262.50 23,000 0
06-Nov-2023 265.00 272.50 262.50 265.00 17,200 0
03-Nov-2023 262.50 267.50 260.00 265.00 166,600 0