Price History - PUDP

Kembali ke Company
Ticker: PUDP
Company: Pudjiadi Prestige Tbk
Date Open High Low Close Volume Value
02-Nov-2023 260.00 272.50 260.00 262.50 29,600 0
01-Nov-2023 265.00 280.00 260.00 262.50 91,800 0
31-Oct-2023 280.00 287.50 252.50 285.00 120,600 0
30-Oct-2023 295.00 295.00 275.00 280.00 39,600 0
27-Oct-2023 310.00 310.00 275.00 295.00 24,200 0
26-Oct-2023 290.00 297.50 290.00 297.50 87,600 0
25-Oct-2023 292.50 300.00 292.50 297.50 27,800 0
24-Oct-2023 295.00 310.00 290.00 297.50 56,400 0
23-Oct-2023 295.00 302.50 292.50 295.00 17,200 0
20-Oct-2023 300.00 310.00 295.00 297.50 11,400 0
19-Oct-2023 300.00 312.50 300.00 300.00 13,000 0
18-Oct-2023 305.00 305.00 302.50 302.50 11,000 0
17-Oct-2023 305.00 305.00 302.50 305.00 14,200 0
16-Oct-2023 302.50 307.50 300.00 305.00 56,400 0
13-Oct-2023 300.00 325.00 300.00 305.00 28,200 0
12-Oct-2023 302.50 307.50 300.00 300.00 27,600 0
11-Oct-2023 305.00 312.50 300.00 305.00 109,400 0
10-Oct-2023 310.00 312.50 290.00 305.00 159,800 0
09-Oct-2023 312.50 312.50 295.00 310.00 204,200 0
06-Oct-2023 310.00 312.50 292.50 310.00 89,800 0
05-Oct-2023 305.00 312.50 300.00 302.50 35,400 0
04-Oct-2023 315.00 315.00 305.00 305.00 144,800 0
03-Oct-2023 310.00 315.00 305.00 312.50 102,600 0
02-Oct-2023 305.00 320.00 305.00 312.50 38,600 0
29-Sep-2023 315.00 315.00 305.00 315.00 50,800 0
27-Sep-2023 310.00 315.00 307.50 315.00 40,000 0
26-Sep-2023 310.00 310.00 300.00 305.00 51,200 0
25-Sep-2023 335.00 335.00 300.00 310.00 78,800 0
22-Sep-2023 305.00 320.00 305.00 312.50 100,800 0
21-Sep-2023 310.00 315.00 300.00 307.50 72,600 0
20-Sep-2023 315.00 315.00 305.00 307.50 87,400 0
19-Sep-2023 322.50 327.50 310.00 317.50 165,000 0
18-Sep-2023 335.00 335.00 322.50 327.50 59,600 0
15-Sep-2023 335.00 337.50 327.50 330.00 94,000 0
14-Sep-2023 335.00 337.50 327.50 330.00 257,200 0
13-Sep-2023 347.50 347.50 337.50 337.50 61,400 0
12-Sep-2023 337.50 342.50 332.50 342.50 162,400 0
11-Sep-2023 337.50 340.00 332.50 337.50 136,800 0
08-Sep-2023 340.00 352.50 330.00 337.50 157,400 0
07-Sep-2023 337.50 365.00 330.00 337.50 296,400 0
06-Sep-2023 335.00 347.50 335.00 337.50 65,600 0
05-Sep-2023 345.00 347.50 337.50 337.50 148,000 0
04-Sep-2023 337.50 357.50 337.50 345.00 130,000 0
01-Sep-2023 345.00 347.50 335.00 337.50 149,400 0
31-Aug-2023 350.00 350.00 342.50 342.50 219,200 0
30-Aug-2023 345.00 355.00 340.00 347.50 169,200 0
29-Aug-2023 337.50 402.50 337.50 345.00 2,153,800 0
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