Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,475.00 | 5,550.00 | 5,375.00 | 5,450.00 | 4,349.17 | 1,288,700 |
| 2023-01-25 | 5,625.00 | 5,625.00 | 5,425.00 | 5,450.00 | 4,349.17 | 1,539,100 |
| 2023-01-24 | 6,025.00 | 6,025.00 | 5,625.00 | 5,625.00 | 4,488.82 | 2,363,600 |
| 2023-01-20 | 5,925.00 | 6,125.00 | 5,900.00 | 6,025.00 | 4,808.02 | 1,199,600 |
| 2023-01-19 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 4,788.07 | 1,154,300 |
| 2023-01-18 | 6,000.00 | 6,075.00 | 5,700.00 | 5,900.00 | 4,708.27 | 1,545,400 |
| 2023-01-17 | 5,700.00 | 6,100.00 | 5,550.00 | 6,000.00 | 4,788.07 | 2,603,800 |
| 2023-01-16 | 5,550.00 | 5,700.00 | 5,425.00 | 5,700.00 | 4,548.67 | 1,049,100 |
| 2023-01-13 | 5,600.00 | 5,700.00 | 5,425.00 | 5,525.00 | 4,409.02 | 995,700 |
| 2023-01-12 | 5,350.00 | 5,700.00 | 5,300.00 | 5,650.00 | 4,508.77 | 1,444,700 |
| 2023-01-11 | 5,600.00 | 5,675.00 | 5,350.00 | 5,350.00 | 4,269.36 | 1,112,000 |
| 2023-01-10 | 5,625.00 | 5,625.00 | 5,400.00 | 5,550.00 | 4,428.97 | 670,500 |
| 2023-01-09 | 5,375.00 | 5,650.00 | 5,375.00 | 5,625.00 | 4,488.82 | 1,256,700 |
| 2023-01-06 | 5,300.00 | 5,500.00 | 5,200.00 | 5,375.00 | 4,289.32 | 1,432,300 |
| 2023-01-05 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 4,189.56 | 1,096,700 |
| 2023-01-04 | 5,375.00 | 5,475.00 | 5,250.00 | 5,275.00 | 4,209.51 | 1,807,500 |
| 2023-01-03 | 5,425.00 | 5,425.00 | 5,250.00 | 5,325.00 | 4,249.41 | 1,846,400 |
| 2023-01-02 | 5,575.00 | 5,575.00 | 5,375.00 | 5,425.00 | 4,329.22 | 1,350,600 |
| 2022-12-30 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 4,468.87 | 1,654,200 |
| 2022-12-29 | 5,325.00 | 6,000.00 | 5,200.00 | 6,000.00 | 4,788.07 | 1,840,600 |
| 2022-12-28 | 5,475.00 | 5,475.00 | 5,250.00 | 5,300.00 | 4,229.46 | 1,437,100 |
| 2022-12-27 | 5,300.00 | 5,525.00 | 5,250.00 | 5,350.00 | 4,269.36 | 2,902,600 |
| 2022-12-26 | 5,600.00 | 5,650.00 | 5,225.00 | 5,225.00 | 4,169.61 | 2,069,500 |
| 2022-12-23 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 4,468.87 | 1,816,500 |
| 2022-12-22 | 5,550.00 | 5,750.00 | 5,500.00 | 5,750.00 | 4,588.57 | 1,436,700 |
| 2022-12-21 | 5,775.00 | 5,775.00 | 5,550.00 | 5,550.00 | 4,428.97 | 1,812,500 |
| 2022-12-20 | 5,850.00 | 5,850.00 | 5,725.00 | 5,775.00 | 4,608.52 | 918,400 |
| 2022-12-19 | 5,750.00 | 5,850.00 | 5,650.00 | 5,850.00 | 4,668.37 | 1,146,600 |
| 2022-12-16 | 5,850.00 | 5,850.00 | 5,700.00 | 5,750.00 | 4,588.57 | 1,208,200 |
| 2022-12-15 | 5,850.00 | 5,875.00 | 5,700.00 | 5,875.00 | 4,688.32 | 1,021,400 |
| 2022-12-14 | 5,750.00 | 5,900.00 | 5,625.00 | 5,900.00 | 4,708.27 | 993,500 |
| 2022-12-13 | 5,725.00 | 5,725.00 | 5,525.00 | 5,700.00 | 4,548.67 | 1,341,800 |
| 2022-12-12 | 5,650.00 | 5,650.00 | 5,600.00 | 5,625.00 | 4,488.82 | 1,082,700 |
| 2022-12-09 | 5,700.00 | 5,775.00 | 5,600.00 | 5,625.00 | 4,488.82 | 1,243,400 |
| 2022-12-08 | 6,000.00 | 6,050.00 | 5,700.00 | 5,700.00 | 4,548.67 | 2,021,600 |
| 2022-12-07 | 6,025.00 | 6,050.00 | 5,975.00 | 6,000.00 | 4,788.07 | 2,078,300 |
| 2022-12-06 | 6,125.00 | 6,125.00 | 5,850.00 | 6,000.00 | 4,788.07 | 1,961,500 |
| 2022-12-05 | 6,200.00 | 6,200.00 | 6,075.00 | 6,125.00 | 4,887.82 | 2,006,700 |
| 2022-12-02 | 6,125.00 | 6,250.00 | 6,075.00 | 6,225.00 | 4,967.63 | 1,311,900 |
| 2022-12-01 | 6,275.00 | 6,275.00 | 6,000.00 | 6,100.00 | 4,867.87 | 1,240,900 |
| 2022-11-30 | 5,750.00 | 6,275.00 | 5,750.00 | 6,275.00 | 5,007.53 | 2,933,900 |
| 2022-11-29 | 5,650.00 | 5,850.00 | 5,600.00 | 5,675.00 | 4,528.72 | 1,367,500 |
| 2022-11-28 | 5,750.00 | 5,750.00 | 5,575.00 | 5,600.00 | 4,468.87 | 1,508,300 |
| 2022-11-25 | 5,650.00 | 5,725.00 | 5,575.00 | 5,600.00 | 4,468.87 | 1,048,000 |
| 2022-11-24 | 5,700.00 | 5,775.00 | 5,600.00 | 5,600.00 | 4,468.87 | 831,100 |
| 2022-11-23 | 5,875.00 | 5,875.00 | 5,700.00 | 5,700.00 | 4,548.67 | 1,134,600 |
| 2022-11-22 | 5,825.00 | 5,950.00 | 5,800.00 | 5,875.00 | 4,688.32 | 1,537,600 |
| 2022-11-21 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 4,648.42 | 821,500 |
| 2022-11-18 | 5,925.00 | 5,925.00 | 5,700.00 | 5,775.00 | 4,608.52 | 1,092,800 |
| 2022-11-17 | 6,100.00 | 6,100.00 | 5,900.00 | 5,925.00 | 4,728.22 | 1,079,800 |
| 2022-11-16 | 5,525.00 | 6,250.00 | 5,500.00 | 6,100.00 | 4,867.87 | 1,259,800 |
| 2022-11-15 | 5,575.00 | 5,675.00 | 5,525.00 | 5,525.00 | 4,409.02 | 925,400 |
| 2022-11-14 | 5,650.00 | 5,725.00 | 5,550.00 | 5,600.00 | 4,468.87 | 1,087,000 |
| 2022-11-11 | 5,550.00 | 5,675.00 | 5,425.00 | 5,650.00 | 4,508.77 | 363,100 |
| 2022-11-10 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 4,389.07 | 236,100 |
| 2022-11-09 | 5,750.00 | 5,750.00 | 5,575.00 | 5,600.00 | 4,468.87 | 98,000 |
| 2022-11-08 | 5,550.00 | 5,750.00 | 5,550.00 | 5,575.00 | 4,448.92 | 211,200 |
| 2022-11-07 | 5,450.00 | 5,600.00 | 5,450.00 | 5,525.00 | 4,409.02 | 46,400 |
| 2022-11-04 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 4,309.27 | 299,600 |
| 2022-11-03 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 4,349.17 | 319,100 |
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.