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
2023-08-046,150.006,225.006,025.006,175.005,146.31985,700
2023-08-036,225.006,300.006,075.006,150.005,125.471,498,700
2023-08-026,000.006,275.006,000.006,125.005,104.642,031,100
2023-08-016,325.006,325.005,875.006,000.005,000.462,733,800
2023-07-316,100.006,600.006,050.006,600.005,500.511,486,800
2023-07-285,975.006,100.005,975.006,050.005,042.131,384,400
2023-07-275,950.006,150.005,950.005,975.004,979.631,517,000
2023-07-266,150.006,200.005,925.005,950.004,958.791,953,300
2023-07-256,150.006,350.006,125.006,150.005,125.471,264,500
2023-07-246,325.006,425.006,150.006,150.005,125.472,174,600
2023-07-216,325.006,400.006,275.006,325.005,271.321,098,800
2023-07-206,325.006,400.006,275.006,325.005,271.321,743,500
2023-07-186,075.006,375.006,075.006,325.005,271.321,673,200
2023-07-176,100.006,150.006,050.006,075.005,062.971,065,400
2023-07-146,100.006,200.006,025.006,100.005,083.801,275,700
2023-07-135,825.006,125.005,825.006,100.005,083.803,421,400
2023-07-125,850.005,900.005,750.005,800.004,833.782,938,400
2023-07-115,575.006,050.005,475.005,800.004,833.786,037,800
2023-07-105,600.005,650.005,525.005,525.004,604.591,434,300
2023-07-075,600.005,650.005,575.005,600.004,667.101,112,200
2023-07-065,575.005,650.005,550.005,600.004,667.101,276,600
2023-07-055,450.005,600.005,375.005,575.004,646.262,953,200
2023-07-045,425.005,500.005,375.005,475.004,562.922,306,900
2023-07-035,500.005,500.005,300.005,400.004,500.423,008,200
2023-06-275,400.005,700.005,400.005,700.004,750.441,858,800
2023-06-265,450.005,475.005,375.005,375.004,479.581,413,600
2023-06-235,400.005,450.005,350.005,425.004,521.251,575,800
2023-06-225,450.005,475.005,400.005,450.004,542.091,528,900
2023-06-215,475.005,500.005,375.005,400.004,500.422,799,600
2023-06-205,500.005,575.005,425.005,500.004,583.762,129,800
2023-06-195,600.005,600.005,450.005,475.004,562.921,838,100
2023-06-165,525.005,775.005,375.005,775.004,812.943,820,900
2023-06-155,525.005,625.005,525.005,550.004,625.431,521,600
2023-06-145,625.005,650.005,450.005,525.004,604.592,697,500
2023-06-135,800.005,875.005,600.005,650.004,708.772,226,800
2023-06-125,825.005,825.005,700.005,800.004,833.781,007,100
2023-06-095,775.005,850.005,650.005,825.004,854.611,167,700
2023-06-085,700.005,850.005,600.005,850.004,875.451,103,900
2023-06-075,700.005,775.005,600.005,700.004,750.441,147,500
2023-06-065,600.005,700.005,550.005,600.004,667.101,173,600
2023-06-055,700.005,800.005,500.005,550.004,625.431,817,500
2023-05-315,625.005,800.005,600.005,700.004,750.441,348,300
2023-05-305,675.005,675.005,600.005,650.004,708.77901,500
2023-05-295,550.005,675.005,550.005,675.004,729.601,212,700
2023-05-265,675.005,700.005,550.005,550.004,625.431,034,800
2023-05-255,550.005,700.005,525.005,675.004,729.601,418,200
2023-05-245,675.005,750.005,575.005,600.004,667.10995,500
2023-05-235,475.005,775.005,425.005,650.004,708.771,521,200
2023-05-225,475.005,525.005,425.005,475.004,562.921,502,000
2023-05-195,550.005,575.005,475.005,500.004,583.761,115,400
2023-05-175,450.005,575.005,450.005,500.004,583.76999,500
2023-05-165,675.005,675.005,400.005,475.004,562.921,141,700
2023-05-155,625.005,675.005,450.005,675.004,729.601,077,900
2023-05-125,550.005,600.005,500.005,600.004,667.10963,200
2023-05-115,550.005,600.005,450.005,550.004,625.431,705,300
2023-05-105,525.005,575.005,400.005,550.004,625.431,233,400
2023-05-095,400.005,525.005,300.005,500.004,583.761,354,200
2023-05-085,350.005,500.005,250.005,400.004,500.421,445,800
2023-05-055,300.005,400.005,250.005,300.004,417.071,362,100
2023-05-045,425.005,450.005,275.005,300.004,417.071,487,800
← NewerPage 14 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.