Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,170.003,350.003,170.003,230.002,831.791,337,500
2024-08-063,300.003,330.003,150.003,160.002,770.42830,700
2024-08-053,400.003,430.003,180.003,260.002,858.091,439,700
2024-08-023,540.003,640.003,370.003,420.002,998.371,665,900
2024-08-013,210.003,680.003,200.003,520.003,086.044,981,700
2024-07-312,900.003,230.002,890.003,200.002,805.493,662,000
2024-07-302,870.002,880.002,850.002,850.002,498.64123,400
2024-07-292,870.002,890.002,860.002,870.002,516.1779,100
2024-07-262,850.002,890.002,850.002,860.002,507.41102,200
2024-07-252,900.002,920.002,850.002,850.002,498.64115,500
2024-07-242,860.002,900.002,840.002,900.002,542.48131,000
2024-07-232,880.002,880.002,850.002,850.002,498.64186,600
2024-07-222,900.002,920.002,870.002,880.002,524.94110,500
2024-07-192,870.002,890.002,870.002,880.002,524.9483,800
2024-07-182,920.002,940.002,870.002,870.002,516.17131,600
2024-07-172,870.002,940.002,870.002,940.002,577.54119,100
2024-07-162,930.002,930.002,870.002,870.002,516.17174,800
2024-07-152,960.002,960.002,860.002,900.002,542.48347,200
2024-07-122,940.002,980.002,880.002,890.002,533.71317,100
2024-07-112,970.002,980.002,940.002,940.002,577.54377,400
2024-07-102,830.003,000.002,830.002,940.002,577.541,337,900
2024-07-092,880.002,900.002,820.002,820.002,472.341,039,200
2024-07-082,950.002,950.002,830.002,880.002,524.94627,700
2024-07-052,890.002,960.002,860.002,950.002,586.31232,500
2024-07-042,850.002,880.002,840.002,870.002,516.17122,600
2024-07-032,870.002,910.002,830.002,850.002,498.64178,400
2024-07-022,820.002,910.002,820.002,870.002,516.17152,100
2024-07-012,840.002,850.002,800.002,820.002,472.34291,900
2024-06-282,730.002,830.002,710.002,830.002,481.111,176,400
2024-06-272,760.002,800.002,700.002,730.002,393.431,620,800
2024-06-262,840.002,840.002,730.002,760.002,419.741,493,900
2024-06-252,900.002,990.002,820.002,840.002,489.87627,000
2024-06-242,920.002,930.002,890.002,900.002,542.48136,900
2024-06-212,900.002,950.002,870.002,910.002,551.24794,700
2024-06-202,900.002,910.002,860.002,900.002,542.48600,000
2024-06-192,950.002,950.002,880.002,880.002,524.94739,300
2024-06-142,950.002,950.002,910.002,930.002,568.78229,800
2024-06-132,900.002,990.002,900.002,950.002,586.31378,800
2024-06-123,030.003,030.002,910.002,910.002,551.24784,800
2024-06-113,030.003,060.003,000.003,030.002,656.45339,800
2024-06-103,050.003,070.003,010.003,020.002,647.68136,000
2024-06-073,050.003,080.003,010.003,050.002,673.98134,300
2024-06-063,020.003,080.003,010.003,050.002,673.98858,900
2024-06-053,100.003,140.003,000.003,000.002,630.15809,900
2024-06-043,130.003,140.003,020.003,100.002,717.821,081,700
2024-06-033,010.003,150.003,010.003,130.002,744.12573,600
2024-05-313,010.003,060.003,000.003,010.002,638.91668,000
2024-05-303,060.003,060.003,000.003,010.002,638.91395,300
2024-05-293,150.003,170.003,050.003,050.002,673.98760,200
2024-05-283,170.003,200.003,120.003,170.002,779.19605,000
2024-05-273,110.003,180.003,070.003,170.002,779.19565,400
2024-05-223,010.003,170.003,000.003,110.002,726.591,002,300
2024-05-213,090.003,090.003,000.003,000.002,630.15747,700
2024-05-203,080.003,140.003,080.003,100.002,717.82454,400
2024-05-173,080.003,110.003,040.003,080.002,700.28353,500
2024-05-163,050.003,120.003,040.003,100.002,717.82665,000
2024-05-153,020.003,100.003,020.003,050.002,673.98259,800
2024-05-143,000.003,110.003,000.003,020.002,647.681,489,400
2024-05-133,100.003,120.003,000.003,000.002,630.151,054,800
2024-05-083,170.003,170.003,100.003,100.002,717.82977,400
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-05162.6830 IDR
2025-05-08172.9263 IDR
2024-04-29165.9673 IDR
2023-05-02237.8539 IDR
2022-04-19397.8391 IDR
2021-04-19171.9983 IDR
2020-05-04112.1392 IDR
2019-05-1393.5700 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.