Price History - PUDP

Kembali ke Company
Ticker: PUDP
Company: Pudjiadi Prestige Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 176.00 176.00 176.00 176.00 2,200 0
29-Dec-2022 178.00 178.00 176.00 176.00 110,800 0
28-Dec-2022 180.00 180.00 176.00 176.00 800 0
27-Dec-2022 183.00 190.00 183.00 185.00 6,000 0
26-Dec-2022 190.00 190.00 190.00 190.00 0 0
23-Dec-2022 190.00 190.00 186.00 190.00 185,000 0
22-Dec-2022 200.00 200.00 200.00 200.00 4,000 0
21-Dec-2022 197.00 200.00 197.00 198.00 21,600 0
20-Dec-2022 187.00 187.00 187.00 187.00 0 0
19-Dec-2022 189.00 189.00 187.00 187.00 7,000 0
16-Dec-2022 198.00 198.00 198.00 198.00 0 0
15-Dec-2022 198.00 198.00 198.00 198.00 600 0
14-Dec-2022 199.00 200.00 186.00 200.00 120,400 0
13-Dec-2022 200.00 200.00 192.00 192.00 9,200 0
12-Dec-2022 200.00 200.00 193.00 200.00 16,000 0
09-Dec-2022 192.00 195.00 192.00 193.00 43,800 0
08-Dec-2022 185.00 185.00 184.00 184.00 14,600 0
07-Dec-2022 182.00 182.00 182.00 182.00 2,600 0
06-Dec-2022 180.00 180.00 179.00 179.00 24,800 0
05-Dec-2022 191.00 191.00 180.00 181.00 20,600 0
02-Dec-2022 176.00 191.00 176.00 191.00 94,400 0
01-Dec-2022 179.00 190.00 177.00 183.00 72,600 0
30-Nov-2022 192.00 192.00 174.00 178.00 16,800 0
29-Nov-2022 187.00 198.00 179.00 185.00 1,800 0
28-Nov-2022 195.00 195.00 184.00 184.00 21,600 0
25-Nov-2022 199.00 206.00 182.00 192.00 146,200 0
24-Nov-2022 179.00 200.00 179.00 182.00 185,200 0
23-Nov-2022 179.00 199.00 179.00 179.00 3,600 0
22-Nov-2022 181.00 181.00 179.00 179.00 400 0
21-Nov-2022 188.00 202.00 175.00 175.00 314,400 0
18-Nov-2022 188.00 188.00 188.00 188.00 21,400 0
17-Nov-2022 203.00 203.00 186.00 188.00 7,800 0
16-Nov-2022 197.00 209.00 195.00 198.00 48,000 0
15-Nov-2022 185.00 185.00 185.00 185.00 200 0
14-Nov-2022 196.00 196.00 196.00 196.00 0 0
11-Nov-2022 199.00 203.00 189.00 196.00 2,200 0
10-Nov-2022 189.00 189.00 189.00 189.00 0 0
09-Nov-2022 189.00 189.00 189.00 189.00 200 0
08-Nov-2022 193.00 214.00 184.00 188.00 9,400 0
07-Nov-2022 203.00 203.00 191.00 191.00 400 0
04-Nov-2022 196.00 196.00 196.00 196.00 600 0
03-Nov-2022 195.00 196.00 195.00 196.00 600 0
02-Nov-2022 195.00 195.00 195.00 195.00 130,200 0
01-Nov-2022 188.00 201.00 188.00 195.00 125,600 0
31-Oct-2022 188.00 192.00 182.00 188.00 11,600 0
28-Oct-2022 188.00 188.00 188.00 188.00 0 0
27-Oct-2022 188.00 188.00 188.00 188.00 2,600 0