Price History - PUDP

Kembali ke Company
Ticker: PUDP
Company: Pudjiadi Prestige Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 195.00 195.00 195.00 195.00 21,000 0
15-Mar-2023 195.00 195.00 185.00 195.00 109,200 0
14-Mar-2023 194.00 197.00 194.00 197.00 10,400 0
13-Mar-2023 197.00 197.00 194.00 194.00 11,000 0
10-Mar-2023 197.00 197.00 197.00 197.00 13,200 0
09-Mar-2023 194.00 197.00 194.00 197.00 12,000 0
08-Mar-2023 187.00 194.00 186.00 194.00 2,200 0
07-Mar-2023 194.00 194.00 194.00 194.00 200 0
06-Mar-2023 193.00 194.00 193.00 194.00 800 0
03-Mar-2023 186.00 194.00 186.00 194.00 400 0
02-Mar-2023 186.00 186.00 186.00 186.00 1,000 0
01-Mar-2023 186.00 186.00 186.00 186.00 200 0
28-Feb-2023 188.00 188.00 186.00 186.00 1,000 0
27-Feb-2023 188.00 188.00 188.00 188.00 600 0
24-Feb-2023 188.00 188.00 188.00 188.00 200 0
23-Feb-2023 188.00 188.00 188.00 188.00 200 0
22-Feb-2023 197.00 197.00 197.00 197.00 4,000 0
21-Feb-2023 198.00 198.00 198.00 198.00 1,600 0
20-Feb-2023 200.00 200.00 189.00 198.00 47,400 0
17-Feb-2023 200.00 200.00 200.00 200.00 49,200 0
16-Feb-2023 200.00 200.00 200.00 200.00 3,000 0
15-Feb-2023 200.00 200.00 200.00 200.00 1,200 0
14-Feb-2023 200.00 200.00 200.00 200.00 0 0
13-Feb-2023 200.00 200.00 200.00 200.00 11,600 0
10-Feb-2023 196.00 200.00 194.00 200.00 49,200 0
09-Feb-2023 190.00 190.00 188.00 188.00 6,400 0
08-Feb-2023 190.00 190.00 190.00 190.00 0 0
07-Feb-2023 190.00 190.00 190.00 190.00 7,800 0
06-Feb-2023 197.00 197.00 195.00 197.00 11,000 0
03-Feb-2023 197.00 197.00 197.00 197.00 3,800 0
02-Feb-2023 197.00 197.00 197.00 197.00 10,000 0
01-Feb-2023 185.00 197.00 185.00 197.00 7,000 0
31-Jan-2023 189.00 189.00 189.00 189.00 0 0
30-Jan-2023 189.00 189.00 189.00 189.00 2,600 0
27-Jan-2023 195.00 199.00 187.00 189.00 23,800 0
26-Jan-2023 185.00 197.00 185.00 195.00 9,200 0
25-Jan-2023 197.00 198.00 182.00 195.00 7,400 0
24-Jan-2023 200.00 200.00 186.00 188.00 6,800 0
20-Jan-2023 186.00 198.00 186.00 197.00 59,200 0
19-Jan-2023 200.00 200.00 185.00 197.00 12,800 0
18-Jan-2023 197.00 197.00 197.00 197.00 6,200 0
17-Jan-2023 197.00 197.00 188.00 197.00 42,400 0
16-Jan-2023 176.00 197.00 176.00 197.00 31,600 0
13-Jan-2023 180.00 185.00 180.00 185.00 12,200 0
12-Jan-2023 197.00 197.00 187.00 187.00 76,400 0
11-Jan-2023 202.00 202.00 180.00 197.00 26,200 0
10-Jan-2023 201.00 201.00 186.00 188.00 309,400 0
09-Jan-2023 185.00 200.00 185.00 200.00 275,800 0
06-Jan-2023 176.00 176.00 176.00 176.00 0 0
05-Jan-2023 176.00 176.00 176.00 176.00 0 0
04-Jan-2023 176.00 176.00 176.00 176.00 0 0
03-Jan-2023 176.00 176.00 176.00 176.00 0 0
02-Jan-2023 176.00 176.00 176.00 176.00 0 0