What is the all time high of PUDP?

PT Pudjiadi Prestige Tbk (PUDP) closed at its highest ever adjusted price, IDR 1,366, on Nov 21, 2025. Its lowest close was IDR 20.33 on Jan 20, 2009.

How much has PUDP returned over the last 10 years?

+83.0% in price terms from the close ten years before Sep 28, 2026, which is +6.2% a year compounded. Over one year the return is -44.0%; over five years +89.0%.

What was the worst drawdown in PUDP history?

-82.1% from the Jun 8, 2007 peak to the Jan 20, 2009 trough on adjusted closes; the previous peak was regained on Oct 1, 2009.

How far back does PUDP historical data go?

The daily series starts on Mar 25, 2002 and runs to Sep 28, 2026: 6,077 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PUDP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PUDP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PUDP?

Among complete calendar years, 2009 was the best at +209.6% and 2008 the worst at -74.1%, measured close to close.

IDX · PUDP · stock

PT Pudjiadi Prestige Tbk (PUDP) stock price history

Every IDX trading session of PT Pudjiadi Prestige Tbk from Mar 25, 2002 to Sep 28, 2026: 6,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PUDP data, free key Year by year table

PUDP adjusted close, 2002 to 2026

PUDPPT Pudjiadi Prestige Tbk

IDR 270.00-44.0% over one year

IDR 1,366
All time high, 2025: IDR 1,495
52 week high, IDR 250.00 low: 6,077
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PUDP key facts

PT Pudjiadi Prestige Tbk (PUDP) closed at IDR 270.00 on Sep 28, 2026 on IDX.
PUDP's all time high close is IDR 1,366, set on Nov 21, 2025; its all time low close is IDR 20.33 on Jan 20, 2009.
PUDP's 52 week range is IDR 250.00 to IDR 1,495.
PUDP returned -44.0% over the year to Sep 28, 2026 and +89.0% over five years.
Over ten years PUDP returned +83%, +6.2% a year compounded.
PUDP's deepest drawdown was -82.1% from Jun 8, 2007 to Jan 20, 2009.
DataCedar holds 6,077 daily sessions of PUDP history from Mar 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PUDP price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PUDP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.7%
3 months	-6.3%
6 months	-12.1%
Year to date	-52.5%
1 year	-44.0%
3 years	-11.8%
5 years	+89.0%
10 years	+83.0%
Since Mar 25, 2002	+515.9%
Compound annual growth, 24.5 years	+7.7%

PUDP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,366 on Nov 21, 2025
All time low close: IDR 20.33 on Jan 20, 2009
52 week high: IDR 1,495 on Nov 21, 2025
52 week low: IDR 250.00 on Sep 28, 2026
Deepest drawdown: -82.1% from Jun 8, 2007 to Jan 20, 2009, recovered Oct 1, 2009
Best single session: +38.4% on Apr 23, 2013
Worst single session: -30.2% on Feb 27, 2007
Volatility, 1 year annualised: 107.4%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2002: 6.2×
Best calendar year: 2009, +210%
Worst calendar year: 2008, -74%

PUDP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 563.18	IDR 682.79	IDR 250.00	IDR 270.00	-52.5%	127M	179
2025	IDR 227.26	IDR 1,495	IDR 184.40	IDR 568.16	+141.5%	95M	236
2024	IDR 284.30	IDR 414.66	IDR 123.44	IDR 235.24	-17.3%	211.6M	237
2023	IDR 139.68	IDR 513.88	IDR 139.68	IDR 284.30	+103.5%	124.2M	239
2022	IDR 134.12	IDR 170.63	IDR 108.73	IDR 139.68	+4.1%	12.1M	246
2021	IDR 85.71	IDR 232.14	IDR 82.54	IDR 134.12	+47.0%	315.4M	247
2020	IDR 119.37	IDR 128.86	IDR 76.19	IDR 91.27	-23.0%	2M	242
2019	IDR 189.22	IDR 189.22	IDR 118.58	IDR 118.58	-37.3%	1.1M	258
2018	IDR 177.04	IDR 206.54	IDR 137.18	IDR 189.22	+6.9%	1.6M	261
2017	IDR 148.32	IDR 283.26	IDR 121.78	IDR 177.04	+19.4%	150.2M	254
2016	IDR 164.10	IDR 169.39	IDR 144.41	IDR 148.32	-9.6%	522.2K	246
2015	IDR 159.54	IDR 164.10	IDR 159.54	IDR 164.10	+2.9%	0	245
2014	IDR 155.12	IDR 159.54	IDR 155.12	IDR 159.54	+2.9%	0	244
2013	IDR 151.79	IDR 213.45	IDR 151.79	IDR 155.12	+2.2%	2.5M	244
2012	IDR 140.42	IDR 151.79	IDR 138.93	IDR 151.79	+9.3%	763K	246
2011	IDR 97.49	IDR 209.75	IDR 94.53	IDR 138.93	+42.5%	1.1B	247
2010	IDR 71.92	IDR 158.51	IDR 58.71	IDR 97.49	+35.6%	479.5M	245
2009	IDR 23.23	IDR 139.43	IDR 20.33	IDR 71.92	+209.6%	226.6M	244
2008	IDR 89.68	IDR 93.88	IDR 20.91	IDR 23.23	-74.1%	136.6M	239
2007	IDR 54.55	IDR 124.48	IDR 46.16	IDR 89.68	+64.4%	194.6M	247
2006	IDR 48.95	IDR 93.71	IDR 39.16	IDR 54.55	+11.4%	33.9M	259
2005	IDR 83.62	IDR 110.59	IDR 37.76	IDR 48.95	-40.5%	38.3M	247
2004	IDR 49.26	IDR 110.59	IDR 33.70	IDR 82.27	+67.0%	79.2M	262
2003	IDR 53.21	IDR 69.67	IDR 38.00	IDR 49.26	-7.4%	12.4M	261
2002	IDR 44.99	IDR 53.21	IDR 23.07	IDR 53.21	n/a	20.3M	202

PUDP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 270.00	-0.7%
August 2026	IDR 272.00	-10.5%
July 2026	IDR 304.00	+10.9%
June 2026	IDR 274.00	-21.5%
May 2026	IDR 348.87	+10.1%
April 2026	IDR 316.97	-4.8%
March 2026	IDR 332.92	-14.4%
February 2026	IDR 388.74	-10.1%
January 2026	IDR 432.60	-23.9%
December 2025	IDR 568.16	-58.4%
November 2025	IDR 1,366	+60.2%
October 2025	IDR 852.24	+76.7%

About the PUDP data

Daily bars. 6,077 sessions from Mar 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PUDP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PTPW PT Pratama Widya Tbk
PTRO PT Petrosea Tbk
PTSN PT Sat Nusapersada Tbk
PTSP PT Pioneerindo Gourmet International Tbk
PURA PT Putra Rajawali Kencana Tbk
PURI PT Puri Global Sukses Tbk
PWON PT Pakuwon Jati Tbk
PYFA PT Pyridam Farma Tbk

Browse IDX

Historical data guides

Common questions

PUDP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market