Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,250.00 | 5,275.00 | 5,200.00 | 5,275.00 | 4,396.24 | 1,558,300 |
| 2024-01-24 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 4,375.40 | 1,636,900 |
| 2024-01-23 | 5,175.00 | 5,275.00 | 5,175.00 | 5,200.00 | 4,333.73 | 1,725,300 |
| 2024-01-22 | 5,200.00 | 5,250.00 | 5,150.00 | 5,175.00 | 4,312.90 | 1,335,500 |
| 2024-01-19 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 4,333.73 | 1,338,500 |
| 2024-01-18 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 4,354.57 | 2,142,600 |
| 2024-01-17 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 4,417.07 | 3,053,000 |
| 2024-01-16 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 4,542.09 | 2,160,800 |
| 2024-01-15 | 5,400.00 | 5,425.00 | 5,350.00 | 5,350.00 | 4,458.75 | 1,908,300 |
| 2024-01-12 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,500.42 | 1,601,800 |
| 2024-01-11 | 5,400.00 | 5,450.00 | 5,350.00 | 5,375.00 | 4,479.58 | 1,811,800 |
| 2024-01-10 | 5,375.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,500.42 | 1,671,600 |
| 2024-01-09 | 5,400.00 | 5,400.00 | 5,325.00 | 5,325.00 | 4,437.91 | 2,106,600 |
| 2024-01-08 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,500.42 | 1,791,700 |
| 2024-01-05 | 5,400.00 | 5,450.00 | 5,350.00 | 5,350.00 | 4,458.75 | 1,239,500 |
| 2024-01-04 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 4,500.42 | 1,543,900 |
| 2024-01-03 | 5,400.00 | 5,500.00 | 5,325.00 | 5,350.00 | 4,458.75 | 1,351,900 |
| 2024-01-02 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,479.58 | 1,677,200 |
| 2023-12-29 | 5,350.00 | 5,425.00 | 5,325.00 | 5,400.00 | 4,500.42 | 2,116,900 |
| 2023-12-28 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,479.58 | 1,313,300 |
| 2023-12-27 | 5,375.00 | 5,425.00 | 5,325.00 | 5,400.00 | 4,500.42 | 1,784,900 |
| 2023-12-22 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,458.75 | 1,996,400 |
| 2023-12-21 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 4,479.58 | 1,236,900 |
| 2023-12-20 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,500.42 | 1,679,600 |
| 2023-12-19 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,500.42 | 1,401,000 |
| 2023-12-18 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 4,479.58 | 1,290,300 |
| 2023-12-15 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 4,458.75 | 1,249,900 |
| 2023-12-14 | 5,275.00 | 5,350.00 | 5,225.00 | 5,300.00 | 4,417.07 | 1,635,500 |
| 2023-12-13 | 5,375.00 | 5,375.00 | 5,200.00 | 5,275.00 | 4,396.24 | 1,682,100 |
| 2023-12-12 | 5,225.00 | 5,375.00 | 5,200.00 | 5,375.00 | 4,479.58 | 1,383,500 |
| 2023-12-11 | 5,275.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,333.73 | 1,405,500 |
| 2023-12-08 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 4,396.24 | 1,244,200 |
| 2023-12-07 | 5,325.00 | 5,325.00 | 5,175.00 | 5,200.00 | 4,333.73 | 2,182,300 |
| 2023-12-06 | 5,400.00 | 5,450.00 | 5,300.00 | 5,300.00 | 4,417.07 | 3,294,600 |
| 2023-12-05 | 5,475.00 | 5,525.00 | 5,350.00 | 5,400.00 | 4,500.42 | 2,541,400 |
| 2023-12-04 | 5,500.00 | 5,500.00 | 5,400.00 | 5,475.00 | 4,562.92 | 1,595,800 |
| 2023-12-01 | 5,500.00 | 5,500.00 | 5,450.00 | 5,475.00 | 4,562.92 | 1,619,900 |
| 2023-11-30 | 5,575.00 | 5,575.00 | 5,425.00 | 5,500.00 | 4,583.76 | 3,138,300 |
| 2023-11-29 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 4,646.26 | 1,708,000 |
| 2023-11-28 | 5,600.00 | 5,625.00 | 5,525.00 | 5,600.00 | 4,667.10 | 1,793,800 |
| 2023-11-27 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 4,667.10 | 1,019,200 |
| 2023-11-24 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,750.44 | 1,596,700 |
| 2023-11-23 | 5,600.00 | 5,625.00 | 5,500.00 | 5,600.00 | 4,667.10 | 1,337,200 |
| 2023-11-22 | 5,600.00 | 5,675.00 | 5,575.00 | 5,575.00 | 4,646.26 | 1,128,000 |
| 2023-11-21 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 4,646.26 | 1,354,300 |
| 2023-11-20 | 5,575.00 | 5,725.00 | 5,575.00 | 5,700.00 | 4,750.44 | 1,443,100 |
| 2023-11-17 | 5,600.00 | 5,625.00 | 5,475.00 | 5,575.00 | 4,646.26 | 1,331,400 |
| 2023-11-16 | 5,625.00 | 5,675.00 | 5,550.00 | 5,600.00 | 4,667.10 | 1,459,500 |
| 2023-11-15 | 5,525.00 | 5,675.00 | 5,525.00 | 5,625.00 | 4,687.93 | 1,364,300 |
| 2023-11-14 | 5,625.00 | 5,675.00 | 5,500.00 | 5,525.00 | 4,604.59 | 1,451,500 |
| 2023-11-13 | 5,600.00 | 5,750.00 | 5,575.00 | 5,600.00 | 4,667.10 | 1,228,500 |
| 2023-11-10 | 5,700.00 | 5,800.00 | 5,575.00 | 5,575.00 | 4,646.26 | 3,773,500 |
| 2023-11-09 | 5,675.00 | 5,800.00 | 5,650.00 | 5,700.00 | 4,750.44 | 1,176,200 |
| 2023-11-08 | 5,825.00 | 5,875.00 | 5,625.00 | 5,650.00 | 4,708.77 | 1,924,300 |
| 2023-11-07 | 5,925.00 | 6,025.00 | 5,700.00 | 5,700.00 | 4,750.44 | 2,301,200 |
| 2023-11-06 | 6,075.00 | 6,075.00 | 5,750.00 | 5,925.00 | 4,937.96 | 5,345,000 |
| 2023-11-03 | 6,225.00 | 6,325.00 | 6,075.00 | 6,075.00 | 5,062.97 | 2,473,300 |
| 2023-11-02 | 6,275.00 | 6,325.00 | 6,200.00 | 6,325.00 | 5,271.32 | 1,610,800 |
| 2023-11-01 | 6,400.00 | 6,400.00 | 6,225.00 | 6,275.00 | 5,229.65 | 1,801,700 |
| 2023-10-31 | 6,400.00 | 6,425.00 | 6,300.00 | 6,425.00 | 5,354.66 | 1,178,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 162.6830 IDR |
| 2025-05-08 | 172.9263 IDR |
| 2024-04-29 | 165.9673 IDR |
| 2023-05-02 | 237.8539 IDR |
| 2022-04-19 | 397.8391 IDR |
| 2021-04-19 | 171.9983 IDR |
| 2020-05-04 | 112.1392 IDR |
| 2019-05-13 | 93.5700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.