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
2024-05-073,230.003,230.003,150.003,150.002,761.65523,700
2024-05-063,240.003,260.003,220.003,230.002,831.79303,900
2024-05-033,270.003,280.003,210.003,230.002,831.79651,900
2024-05-023,260.003,280.003,150.003,280.002,875.63807,500
2024-04-303,260.003,300.003,250.003,280.002,875.631,076,000
2024-04-293,350.003,360.003,200.003,260.002,858.091,689,800
2024-04-263,390.003,500.003,360.003,360.002,800.261,255,600
2024-04-253,620.003,620.003,230.003,380.002,816.932,400,100
2024-04-243,540.003,630.003,520.003,520.002,933.60899,000
2024-04-233,480.003,570.003,460.003,540.002,950.271,355,900
2024-04-223,570.003,640.003,410.003,470.002,891.93992,000
2024-04-193,690.003,690.003,470.003,570.002,975.271,013,600
2024-04-183,710.003,740.003,660.003,680.003,066.95557,700
2024-04-173,720.003,750.003,680.003,710.003,091.95744,700
2024-04-163,870.003,870.003,630.003,720.003,100.291,295,000
2024-04-053,900.003,900.003,850.003,870.003,225.30353,500
2024-04-043,840.003,940.003,840.003,900.003,250.30343,300
2024-04-033,850.003,890.003,840.003,840.003,200.30631,700
2024-04-023,870.003,870.003,780.003,860.003,216.961,583,500
2024-04-013,920.003,920.003,860.003,870.003,225.30162,500
2024-03-283,900.004,030.003,750.003,900.003,250.302,080,100
2024-03-273,960.003,960.003,900.003,900.003,250.30798,800
2024-03-264,050.004,050.003,960.003,960.003,300.301,448,900
2024-03-254,040.004,040.003,960.004,000.003,333.641,376,300
2024-03-224,100.004,110.004,030.004,030.003,358.64798,900
2024-03-214,230.004,230.004,080.004,100.003,416.981,141,500
2024-03-204,190.004,240.004,170.004,220.003,516.99658,400
2024-03-194,170.004,200.004,150.004,160.003,466.9961,900
2024-03-184,200.004,200.004,150.004,180.003,483.66237,300
2024-03-154,240.004,290.004,170.004,200.003,500.32267,000
2024-03-144,220.004,300.004,200.004,240.003,533.66288,600
2024-03-134,330.004,330.004,170.004,200.003,500.32920,300
2024-03-084,500.004,500.004,330.004,330.003,608.671,088,200
2024-03-074,390.004,500.004,300.004,500.003,750.35285,700
2024-03-064,540.004,590.004,380.004,390.003,658.671,035,000
2024-03-054,530.004,530.004,430.004,520.003,767.01377,300
2024-03-044,600.004,620.004,500.004,520.003,767.01501,700
2024-03-014,640.004,640.004,580.004,600.003,833.69155,500
2024-02-294,630.004,650.004,590.004,610.003,842.02215,400
2024-02-284,650.004,760.004,610.004,630.003,858.6996,700
2024-02-274,650.004,670.004,590.004,610.003,842.02128,500
2024-02-264,660.004,660.004,550.004,650.003,875.36237,000
2024-02-234,770.004,770.004,650.004,660.003,883.691,523,800
2024-02-224,720.004,820.004,710.004,740.003,950.361,429,700
2024-02-214,740.004,790.004,690.004,710.003,925.361,976,000
2024-02-204,730.004,840.004,700.004,720.003,933.702,368,700
2024-02-194,900.004,910.004,700.004,720.003,933.702,380,700
2024-02-164,960.004,960.004,870.004,900.004,083.711,242,700
2024-02-155,000.005,025.004,920.004,950.004,125.381,458,600
2024-02-134,940.004,980.004,910.004,970.004,142.051,381,300
2024-02-124,880.004,960.004,830.004,950.004,125.381,391,400
2024-02-074,970.004,990.004,860.004,880.004,067.041,964,000
2024-02-064,960.004,980.004,950.004,970.004,142.051,511,000
2024-02-054,960.005,025.004,950.004,960.004,133.722,153,000
2024-02-024,990.005,000.004,940.004,960.004,133.721,336,600
2024-02-015,050.005,050.004,990.004,990.004,158.721,512,600
2024-01-315,075.005,100.005,025.005,050.004,208.721,773,800
2024-01-305,125.005,150.005,075.005,100.004,250.391,683,400
2024-01-295,200.005,200.005,100.005,200.004,333.731,428,200
2024-01-265,275.005,275.005,150.005,175.004,312.901,300,800
← NewerPage 11 of 21 · 1,215 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.