Price History - PUDP

Kembali ke Company
Ticker: PUDP
Company: Pudjiadi Prestige Tbk
Date Open High Low Close Volume Value
28-Aug-2023 347.50 355.00 330.00 337.50 284,800 0
25-Aug-2023 350.00 362.50 330.00 342.50 521,600 0
24-Aug-2023 420.00 455.00 350.00 350.00 2,852,400 0
23-Aug-2023 325.00 402.50 322.50 402.50 1,403,000 0
22-Aug-2023 322.50 340.00 302.50 322.50 192,600 0
21-Aug-2023 310.00 335.00 310.00 322.50 238,600 0
18-Aug-2023 352.50 352.50 317.50 322.50 525,600 0
16-Aug-2023 375.00 375.00 347.50 352.50 230,000 0
15-Aug-2023 370.00 382.50 362.50 370.00 134,000 0
14-Aug-2023 385.00 392.50 345.00 380.00 341,400 0
11-Aug-2023 385.00 400.00 385.00 385.00 149,000 0
10-Aug-2023 400.00 410.00 380.00 385.00 277,400 0
09-Aug-2023 445.00 472.50 380.00 390.00 1,565,200 0
08-Aug-2023 362.50 442.50 362.50 440.00 2,966,400 0
07-Aug-2023 400.00 407.50 342.50 362.50 1,864,600 0
04-Aug-2023 450.00 522.50 402.50 402.50 11,028,600 0
03-Aug-2023 345.00 427.50 345.00 427.50 4,779,600 0
02-Aug-2023 275.00 342.50 275.00 342.50 2,485,600 0
01-Aug-2023 300.00 310.00 275.00 275.00 496,600 0
31-Jul-2023 297.50 302.50 287.50 297.50 186,600 0
28-Jul-2023 305.00 305.00 297.50 297.50 107,800 0
27-Jul-2023 305.00 307.50 297.50 305.00 395,200 0
26-Jul-2023 307.50 312.50 302.50 305.00 115,000 0
25-Jul-2023 307.50 312.50 305.00 305.00 128,800 0
24-Jul-2023 312.50 312.50 305.00 307.50 213,400 0
21-Jul-2023 317.50 322.50 310.00 312.50 98,800 0
20-Jul-2023 317.50 325.00 310.00 315.00 144,800 0
18-Jul-2023 310.00 320.00 310.00 315.00 156,400 0
17-Jul-2023 320.00 320.00 310.00 310.00 117,000 0
14-Jul-2023 312.50 320.00 305.00 320.00 185,000 0
13-Jul-2023 322.50 322.50 312.50 315.00 120,400 0
12-Jul-2023 315.00 327.50 312.50 317.50 265,000 0
11-Jul-2023 330.00 330.00 317.50 317.50 47,400 0
10-Jul-2023 325.00 335.00 310.00 327.50 474,400 0
07-Jul-2023 307.50 322.50 305.00 312.50 112,400 0
06-Jul-2023 312.50 322.50 307.50 310.00 219,800 0
05-Jul-2023 305.00 317.50 305.00 312.50 175,600 0
04-Jul-2023 307.50 347.50 295.00 307.50 1,059,200 0
03-Jul-2023 305.00 310.00 300.00 305.00 262,600 0
27-Jun-2023 315.00 315.00 300.00 305.00 180,000 0
26-Jun-2023 322.50 327.50 310.00 315.00 120,200 0
23-Jun-2023 320.00 335.00 300.00 327.50 715,600 0
22-Jun-2023 330.00 340.00 300.00 312.50 427,000 0
21-Jun-2023 347.50 355.00 320.00 330.00 782,400 0
20-Jun-2023 330.00 375.00 330.00 345.00 2,965,000 0
19-Jun-2023 295.00 352.50 277.50 330.00 3,248,200 0
16-Jun-2023 325.00 340.00 290.00 290.00 2,655,000 0
15-Jun-2023 397.50 397.50 340.00 340.00 588,400 0
14-Jun-2023 440.00 440.00 397.50 397.50 343,400 0
13-Jun-2023 512.50 512.50 465.00 465.00 597,000 0
12-Jun-2023 487.50 547.50 480.00 545.00 5,127,800 0
09-Jun-2023 522.50 540.00 460.00 480.00 3,347,000 0
08-Jun-2023 555.00 555.00 500.00 522.50 1,505,800 0
07-Jun-2023 557.50 647.50 540.00 555.00 4,145,600 0
06-Jun-2023 492.50 577.50 395.00 555.00 8,036,200 0
05-Jun-2023 400.00 462.50 385.00 462.50 6,650,400 0
31-May-2023 297.50 370.00 287.50 370.00 1,752,000 0
30-May-2023 267.50 305.00 257.50 297.50 349,200 0
29-May-2023 282.50 292.50 260.00 262.50 119,200 0
26-May-2023 295.00 322.50 277.50 277.50 782,200 0
25-May-2023 300.00 300.00 282.50 297.50 46,600 0
24-May-2023 287.50 295.00 287.50 295.00 45,800 0
23-May-2023 287.50 287.50 282.50 287.50 2,800 0
22-May-2023 275.00 285.00 275.00 285.00 422,600 0
19-May-2023 270.00 280.00 270.00 275.00 14,400 0
17-May-2023 285.00 285.00 270.00 272.50 11,800 0
16-May-2023 285.00 285.00 272.50 285.00 21,600 0
15-May-2023 282.50 287.50 270.00 285.00 397,200 0
12-May-2023 272.50 285.00 272.50 282.50 42,200 0
11-May-2023 282.50 290.00 272.50 282.50 56,600 0
10-May-2023 287.50 295.00 267.50 275.00 103,600 0
09-May-2023 272.50 292.50 260.00 287.50 496,600 0
08-May-2023 277.50 287.50 275.00 277.50 96,000 0
05-May-2023 290.00 290.00 277.50 285.00 52,000 0
04-May-2023 295.00 322.50 277.50 290.00 502,200 0
03-May-2023 277.50 295.00 260.00 295.00 160,800 0
02-May-2023 297.50 297.50 277.50 277.50 171,600 0
28-Apr-2023 265.00 320.00 262.50 297.50 2,108,400 0
27-Apr-2023 265.00 272.50 255.00 257.50 579,000 0
26-Apr-2023 272.50 272.50 272.50 272.50 466,200 0
18-Apr-2023 312.50 312.50 292.50 292.50 614,600 0
17-Apr-2023 327.50 337.50 312.50 312.50 939,400 0
14-Apr-2023 337.50 362.50 327.50 335.00 1,519,400 0
13-Apr-2023 370.00 370.00 350.00 350.00 290,800 0
12-Apr-2023 402.50 435.00 375.00 375.00 1,463,800 0
11-Apr-2023 425.00 475.00 382.50 402.50 6,011,000 0
10-Apr-2023 340.00 380.00 330.00 380.00 2,309,000 0
06-Apr-2023 280.00 305.00 275.00 305.00 2,832,200 0
05-Apr-2023 250.00 290.00 222.00 245.00 525,400 0
04-Apr-2023 225.00 262.50 225.00 236.00 731,800 0
03-Apr-2023 206.00 210.00 206.00 210.00 33,000 0
31-Mar-2023 195.00 206.00 195.00 206.00 93,200 0
30-Mar-2023 195.00 195.00 195.00 195.00 0 0
29-Mar-2023 195.00 195.00 195.00 195.00 3,000 0
28-Mar-2023 195.00 195.00 195.00 195.00 0 0
27-Mar-2023 195.00 195.00 195.00 195.00 10,000 0
24-Mar-2023 195.00 195.00 195.00 195.00 0 0
21-Mar-2023 195.00 195.00 195.00 195.00 0 0
20-Mar-2023 195.00 195.00 195.00 195.00 0 0
17-Mar-2023 195.00 195.00 195.00 195.00 0 0