Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,575.00 | 5,575.00 | 5,400.00 | 5,425.00 | 4,521.25 | 1,099,100 |
| 2023-05-02 | 5,800.00 | 5,850.00 | 5,500.00 | 5,600.00 | 4,667.10 | 1,967,300 |
| 2023-04-28 | 5,925.00 | 5,950.00 | 5,750.00 | 5,875.00 | 4,688.32 | 1,506,900 |
| 2023-04-27 | 5,950.00 | 6,025.00 | 5,750.00 | 5,900.00 | 4,708.27 | 1,603,500 |
| 2023-04-26 | 5,900.00 | 6,025.00 | 5,900.00 | 5,950.00 | 4,748.17 | 1,771,200 |
| 2023-04-18 | 5,850.00 | 6,000.00 | 5,825.00 | 5,900.00 | 4,708.27 | 1,406,200 |
| 2023-04-17 | 5,800.00 | 5,950.00 | 5,800.00 | 5,850.00 | 4,668.37 | 1,133,900 |
| 2023-04-14 | 5,850.00 | 5,900.00 | 5,750.00 | 5,775.00 | 4,608.52 | 1,343,600 |
| 2023-04-13 | 5,675.00 | 5,900.00 | 5,625.00 | 5,850.00 | 4,668.37 | 1,461,000 |
| 2023-04-12 | 5,675.00 | 5,750.00 | 5,575.00 | 5,675.00 | 4,528.72 | 1,071,400 |
| 2023-04-11 | 5,575.00 | 5,750.00 | 5,575.00 | 5,675.00 | 4,528.72 | 944,300 |
| 2023-04-10 | 5,600.00 | 5,675.00 | 5,525.00 | 5,525.00 | 4,409.02 | 1,143,200 |
| 2023-04-06 | 5,675.00 | 5,675.00 | 5,525.00 | 5,550.00 | 4,428.97 | 1,193,800 |
| 2023-04-05 | 5,750.00 | 5,800.00 | 5,575.00 | 5,675.00 | 4,528.72 | 1,158,100 |
| 2023-04-04 | 5,600.00 | 5,850.00 | 5,575.00 | 5,750.00 | 4,588.57 | 1,168,300 |
| 2023-04-03 | 5,675.00 | 5,850.00 | 5,575.00 | 5,575.00 | 4,448.92 | 1,279,800 |
| 2023-03-31 | 5,625.00 | 5,875.00 | 5,600.00 | 5,875.00 | 4,688.32 | 1,327,800 |
| 2023-03-30 | 5,550.00 | 5,750.00 | 5,550.00 | 5,625.00 | 4,488.82 | 1,299,800 |
| 2023-03-29 | 5,600.00 | 5,700.00 | 5,500.00 | 5,525.00 | 4,409.02 | 761,200 |
| 2023-03-28 | 5,825.00 | 5,825.00 | 5,575.00 | 5,575.00 | 4,448.92 | 1,245,200 |
| 2023-03-27 | 5,850.00 | 5,875.00 | 5,700.00 | 5,800.00 | 4,628.47 | 995,200 |
| 2023-03-24 | 5,600.00 | 5,900.00 | 5,600.00 | 5,850.00 | 4,668.37 | 1,419,200 |
| 2023-03-21 | 5,575.00 | 5,850.00 | 5,550.00 | 5,650.00 | 4,508.77 | 1,296,200 |
| 2023-03-20 | 5,575.00 | 5,625.00 | 5,550.00 | 5,575.00 | 4,448.92 | 997,100 |
| 2023-03-17 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 4,448.92 | 1,424,400 |
| 2023-03-16 | 5,525.00 | 5,525.00 | 5,350.00 | 5,350.00 | 4,269.36 | 590,500 |
| 2023-03-15 | 5,525.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,428.97 | 1,004,500 |
| 2023-03-14 | 5,600.00 | 5,625.00 | 5,475.00 | 5,525.00 | 4,409.02 | 1,112,500 |
| 2023-03-13 | 5,775.00 | 5,775.00 | 5,525.00 | 5,600.00 | 4,468.87 | 1,110,700 |
| 2023-03-10 | 5,775.00 | 5,800.00 | 5,650.00 | 5,775.00 | 4,608.52 | 1,170,500 |
| 2023-03-09 | 5,650.00 | 5,800.00 | 5,625.00 | 5,775.00 | 4,608.52 | 978,400 |
| 2023-03-08 | 5,525.00 | 5,700.00 | 5,475.00 | 5,650.00 | 4,508.77 | 916,800 |
| 2023-03-07 | 5,675.00 | 5,700.00 | 5,525.00 | 5,525.00 | 4,409.02 | 1,079,300 |
| 2023-03-06 | 5,950.00 | 5,950.00 | 5,650.00 | 5,675.00 | 4,528.72 | 1,258,300 |
| 2023-03-03 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 4,708.27 | 1,256,100 |
| 2023-03-02 | 5,800.00 | 5,875.00 | 5,700.00 | 5,875.00 | 4,688.32 | 1,231,500 |
| 2023-03-01 | 5,900.00 | 5,900.00 | 5,750.00 | 5,800.00 | 4,628.47 | 978,500 |
| 2023-02-28 | 6,025.00 | 6,075.00 | 5,750.00 | 5,850.00 | 4,668.37 | 1,150,200 |
| 2023-02-27 | 6,150.00 | 6,150.00 | 5,950.00 | 6,025.00 | 4,808.02 | 964,400 |
| 2023-02-24 | 6,100.00 | 6,175.00 | 5,900.00 | 6,150.00 | 4,907.77 | 1,451,400 |
| 2023-02-23 | 5,925.00 | 6,100.00 | 5,900.00 | 6,100.00 | 4,867.87 | 1,102,400 |
| 2023-02-22 | 6,000.00 | 6,025.00 | 5,875.00 | 5,925.00 | 4,728.22 | 1,303,900 |
| 2023-02-21 | 5,975.00 | 6,000.00 | 5,800.00 | 6,000.00 | 4,788.07 | 1,126,600 |
| 2023-02-20 | 5,950.00 | 6,000.00 | 5,700.00 | 6,000.00 | 4,788.07 | 1,156,100 |
| 2023-02-17 | 5,700.00 | 5,975.00 | 5,700.00 | 5,950.00 | 4,748.17 | 1,679,900 |
| 2023-02-16 | 5,675.00 | 5,750.00 | 5,625.00 | 5,700.00 | 4,548.67 | 1,114,700 |
| 2023-02-15 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 4,548.67 | 891,800 |
| 2023-02-14 | 5,825.00 | 5,875.00 | 5,750.00 | 5,800.00 | 4,628.47 | 983,700 |
| 2023-02-13 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 4,708.27 | 967,200 |
| 2023-02-10 | 5,950.00 | 5,975.00 | 5,800.00 | 5,900.00 | 4,708.27 | 998,700 |
| 2023-02-09 | 5,700.00 | 6,000.00 | 5,625.00 | 5,950.00 | 4,748.17 | 1,304,700 |
| 2023-02-08 | 5,575.00 | 5,750.00 | 5,550.00 | 5,650.00 | 4,508.77 | 1,120,500 |
| 2023-02-07 | 5,375.00 | 5,600.00 | 5,375.00 | 5,600.00 | 4,468.87 | 1,243,100 |
| 2023-02-06 | 5,600.00 | 5,625.00 | 5,325.00 | 5,325.00 | 4,249.41 | 1,547,700 |
| 2023-02-03 | 5,575.00 | 5,725.00 | 5,525.00 | 5,600.00 | 4,468.87 | 1,259,000 |
| 2023-02-02 | 5,625.00 | 5,625.00 | 5,550.00 | 5,575.00 | 4,448.92 | 1,024,600 |
| 2023-02-01 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 4,468.87 | 1,156,200 |
| 2023-01-31 | 5,400.00 | 5,475.00 | 5,275.00 | 5,400.00 | 4,309.27 | 1,904,100 |
| 2023-01-30 | 5,400.00 | 5,475.00 | 5,250.00 | 5,400.00 | 4,309.27 | 1,332,900 |
| 2023-01-27 | 5,550.00 | 5,550.00 | 5,300.00 | 5,400.00 | 4,309.27 | 1,159,500 |
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.