Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5,550.00 | 5,725.00 | 5,425.00 | 5,575.00 | 4,448.92 | 455,300 |
| 2022-11-01 | 5,500.00 | 5,975.00 | 5,400.00 | 5,550.00 | 4,428.97 | 623,400 |
| 2022-10-31 | 5,300.00 | 5,550.00 | 5,175.00 | 5,300.00 | 4,229.46 | 932,600 |
| 2022-10-28 | 5,400.00 | 5,500.00 | 5,200.00 | 5,250.00 | 4,189.56 | 300,300 |
| 2022-10-27 | 5,175.00 | 5,425.00 | 5,100.00 | 5,400.00 | 4,309.27 | 400,600 |
| 2022-10-26 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 4,069.86 | 407,600 |
| 2022-10-25 | 5,250.00 | 5,300.00 | 5,175.00 | 5,175.00 | 4,129.71 | 94,000 |
| 2022-10-24 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,189.56 | 274,600 |
| 2022-10-21 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 4,169.61 | 77,600 |
| 2022-10-20 | 5,075.00 | 5,225.00 | 5,050.00 | 5,100.00 | 4,069.86 | 587,000 |
| 2022-10-19 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 4,010.01 | 252,300 |
| 2022-10-18 | 5,200.00 | 5,200.00 | 5,050.00 | 5,075.00 | 4,049.91 | 95,300 |
| 2022-10-17 | 5,075.00 | 5,300.00 | 4,910.00 | 5,300.00 | 4,229.46 | 745,000 |
| 2022-10-14 | 5,000.00 | 5,075.00 | 5,000.00 | 5,075.00 | 4,049.91 | 139,700 |
| 2022-10-13 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 3,990.06 | 87,500 |
| 2022-10-12 | 5,150.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,029.96 | 117,000 |
| 2022-10-11 | 5,150.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,109.76 | 133,200 |
| 2022-10-10 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 4,109.76 | 19,800 |
| 2022-10-07 | 5,250.00 | 5,250.00 | 5,100.00 | 5,125.00 | 4,089.81 | 84,900 |
| 2022-10-06 | 5,150.00 | 5,275.00 | 5,100.00 | 5,250.00 | 4,189.56 | 107,100 |
| 2022-10-05 | 5,175.00 | 5,200.00 | 5,150.00 | 5,150.00 | 4,109.76 | 39,200 |
| 2022-10-04 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,129.71 | 51,700 |
| 2022-10-03 | 5,050.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,109.76 | 78,900 |
| 2022-09-30 | 5,075.00 | 5,100.00 | 5,050.00 | 5,050.00 | 4,029.96 | 135,700 |
| 2022-09-29 | 5,100.00 | 5,225.00 | 5,050.00 | 5,075.00 | 4,049.91 | 88,200 |
| 2022-09-28 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 4,069.86 | 136,000 |
| 2022-09-27 | 5,500.00 | 5,500.00 | 5,150.00 | 5,175.00 | 4,129.71 | 451,200 |
| 2022-09-26 | 5,250.00 | 5,500.00 | 5,200.00 | 5,500.00 | 4,389.07 | 611,100 |
| 2022-09-23 | 5,250.00 | 5,275.00 | 5,200.00 | 5,250.00 | 4,189.56 | 89,300 |
| 2022-09-22 | 5,300.00 | 5,350.00 | 5,225.00 | 5,275.00 | 4,209.51 | 82,300 |
| 2022-09-21 | 5,300.00 | 5,375.00 | 5,250.00 | 5,300.00 | 4,229.46 | 63,500 |
| 2022-09-20 | 5,175.00 | 5,375.00 | 5,150.00 | 5,250.00 | 4,189.56 | 337,300 |
| 2022-09-19 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 4,109.76 | 313,600 |
| 2022-09-16 | 5,400.00 | 5,425.00 | 5,200.00 | 5,250.00 | 4,189.56 | 725,300 |
| 2022-09-15 | 5,450.00 | 5,525.00 | 5,400.00 | 5,400.00 | 4,309.27 | 355,300 |
| 2022-09-14 | 5,700.00 | 5,700.00 | 5,450.00 | 5,450.00 | 4,349.17 | 1,041,700 |
| 2022-09-13 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,548.67 | 247,300 |
| 2022-09-12 | 5,750.00 | 5,900.00 | 5,650.00 | 5,900.00 | 4,708.27 | 849,000 |
| 2022-09-09 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 4,588.57 | 157,100 |
| 2022-09-08 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 4,608.52 | 62,800 |
| 2022-09-07 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 4,628.47 | 137,300 |
| 2022-09-06 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,608.52 | 152,100 |
| 2022-09-05 | 5,800.00 | 5,825.00 | 5,775.00 | 5,800.00 | 4,628.47 | 132,600 |
| 2022-09-02 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 4,628.47 | 119,100 |
| 2022-09-01 | 5,825.00 | 5,875.00 | 5,775.00 | 5,800.00 | 4,628.47 | 195,000 |
| 2022-08-31 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 4,648.42 | 123,000 |
| 2022-08-30 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 4,688.32 | 107,700 |
| 2022-08-29 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,688.32 | 38,600 |
| 2022-08-26 | 5,900.00 | 5,925.00 | 5,900.00 | 5,900.00 | 4,708.27 | 149,600 |
| 2022-08-25 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,708.27 | 101,500 |
| 2022-08-24 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 4,708.27 | 101,100 |
| 2022-08-23 | 5,875.00 | 5,950.00 | 5,850.00 | 5,950.00 | 4,748.17 | 134,900 |
| 2022-08-22 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 4,708.27 | 111,500 |
| 2022-08-19 | 5,825.00 | 5,925.00 | 5,825.00 | 5,900.00 | 4,708.27 | 243,900 |
| 2022-08-18 | 5,900.00 | 5,925.00 | 5,825.00 | 5,825.00 | 4,648.42 | 295,000 |
| 2022-08-16 | 6,000.00 | 6,000.00 | 5,850.00 | 5,875.00 | 4,688.32 | 241,300 |
| 2022-08-15 | 5,875.00 | 6,000.00 | 5,850.00 | 6,000.00 | 4,788.07 | 575,100 |
| 2022-08-12 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,688.32 | 70,300 |
| 2022-08-11 | 5,950.00 | 5,950.00 | 5,800.00 | 5,850.00 | 4,668.37 | 495,300 |
| 2022-08-10 | 5,975.00 | 5,975.00 | 5,925.00 | 5,925.00 | 4,728.22 | 100,700 |
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.