Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-316,400.006,425.006,300.006,425.005,354.661,178,000
2023-10-306,350.006,400.006,300.006,400.005,333.831,121,000
2023-10-276,300.006,400.006,300.006,400.005,333.831,139,700
2023-10-266,425.006,450.006,250.006,250.005,208.813,956,900
2023-10-256,450.006,500.006,250.006,450.005,375.502,220,000
2023-10-246,400.006,500.006,375.006,450.005,375.501,345,000
2023-10-236,475.006,500.006,375.006,375.005,312.991,460,200
2023-10-206,450.006,500.006,375.006,475.005,396.331,261,600
2023-10-196,450.006,525.006,425.006,450.005,375.501,258,900
2023-10-186,550.006,600.006,450.006,500.005,417.172,615,700
2023-10-176,525.006,600.006,525.006,575.005,479.671,130,900
2023-10-166,375.006,600.006,375.006,575.005,479.671,660,200
2023-10-136,600.006,600.006,350.006,400.005,333.832,044,200
2023-10-126,425.006,650.006,425.006,600.005,500.511,916,600
2023-10-116,375.006,550.006,375.006,475.005,396.331,456,000
2023-10-106,325.006,425.006,300.006,350.005,292.161,034,000
2023-10-096,450.006,525.006,300.006,300.005,250.481,333,800
2023-10-066,450.006,525.006,400.006,450.005,375.501,141,300
2023-10-056,500.006,600.006,375.006,450.005,375.501,244,000
2023-10-046,450.006,525.006,325.006,500.005,417.171,573,500
2023-10-036,375.006,525.006,350.006,450.005,375.501,260,800
2023-10-026,400.006,475.006,350.006,400.005,333.831,191,000
2023-09-296,700.006,725.006,125.006,400.005,333.833,481,900
2023-09-276,475.006,800.006,400.006,700.005,583.852,118,500
2023-09-266,475.006,675.006,350.006,500.005,417.172,436,200
2023-09-256,325.006,500.006,300.006,450.005,375.502,174,300
2023-09-226,250.006,350.006,250.006,325.005,271.321,282,400
2023-09-216,300.006,350.006,275.006,325.005,271.321,303,600
2023-09-206,275.006,350.006,275.006,300.005,250.481,216,000
2023-09-196,350.006,350.006,250.006,275.005,229.651,323,100
2023-09-186,350.006,400.006,250.006,350.005,292.161,417,300
2023-09-156,325.006,350.006,300.006,300.005,250.481,246,200
2023-09-146,350.006,500.006,300.006,300.005,250.482,073,300
2023-09-136,225.006,350.006,225.006,350.005,292.161,435,400
2023-09-126,325.006,375.006,200.006,225.005,187.981,788,000
2023-09-116,300.006,375.006,250.006,325.005,271.321,748,700
2023-09-086,300.006,325.006,175.006,200.005,167.141,976,400
2023-09-076,275.006,375.006,225.006,325.005,271.321,686,100
2023-09-066,300.006,350.006,225.006,225.005,187.981,142,800
2023-09-056,275.006,325.006,225.006,300.005,250.481,323,000
2023-09-046,275.006,325.006,150.006,275.005,229.651,405,000
2023-09-016,275.006,300.006,150.006,250.005,208.811,194,700
2023-08-316,325.006,375.006,250.006,300.005,250.481,266,100
2023-08-306,250.006,325.006,200.006,325.005,271.321,281,600
2023-08-296,100.006,250.006,100.006,250.005,208.811,302,000
2023-08-286,125.006,200.006,075.006,125.005,104.641,081,800
2023-08-256,100.006,150.006,025.006,100.005,083.801,326,100
2023-08-246,125.006,125.006,000.006,000.005,000.462,551,500
2023-08-236,050.006,250.006,000.006,125.005,104.642,482,500
2023-08-225,950.006,100.005,950.006,050.005,042.133,617,200
2023-08-215,950.006,075.005,925.005,950.004,958.791,569,800
2023-08-185,925.006,025.005,925.005,950.004,958.791,154,800
2023-08-166,025.006,050.005,925.005,925.004,937.961,474,500
2023-08-156,225.006,250.005,925.006,025.005,021.302,831,300
2023-08-146,250.006,400.006,000.006,225.005,187.982,719,200
2023-08-116,350.006,350.006,000.006,200.005,167.141,845,800
2023-08-106,300.006,350.006,275.006,350.005,292.161,174,000
2023-08-096,300.006,375.006,200.006,350.005,292.161,471,800
2023-08-086,100.006,425.006,100.006,275.005,229.652,877,500
2023-08-076,150.006,225.006,075.006,075.005,062.971,234,700
← NewerPage 13 of 21 · 1,219 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.