Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 4,768.12 | 387,300 |
| 2022-08-08 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,788.07 | 487,900 |
| 2022-08-05 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,708.27 | 273,500 |
| 2022-08-04 | 5,975.00 | 6,000.00 | 5,850.00 | 5,900.00 | 4,708.27 | 817,500 |
| 2022-08-03 | 6,025.00 | 6,025.00 | 5,950.00 | 5,975.00 | 4,768.12 | 358,300 |
| 2022-08-02 | 6,075.00 | 6,100.00 | 5,950.00 | 6,000.00 | 4,788.07 | 581,200 |
| 2022-08-01 | 6,350.00 | 6,400.00 | 6,050.00 | 6,075.00 | 4,847.92 | 1,216,300 |
| 2022-07-29 | 6,175.00 | 6,500.00 | 5,875.00 | 6,500.00 | 5,187.08 | 2,135,400 |
| 2022-07-28 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 4,927.72 | 279,400 |
| 2022-07-27 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 4,887.82 | 371,600 |
| 2022-07-26 | 6,250.00 | 6,250.00 | 6,125.00 | 6,150.00 | 4,907.77 | 401,100 |
| 2022-07-25 | 6,175.00 | 6,225.00 | 6,125.00 | 6,200.00 | 4,947.67 | 734,100 |
| 2022-07-22 | 6,175.00 | 6,200.00 | 6,150.00 | 6,175.00 | 4,927.72 | 239,900 |
| 2022-07-21 | 6,300.00 | 6,300.00 | 6,150.00 | 6,175.00 | 4,927.72 | 326,800 |
| 2022-07-20 | 6,250.00 | 6,250.00 | 6,175.00 | 6,200.00 | 4,947.67 | 394,200 |
| 2022-07-19 | 6,400.00 | 6,400.00 | 6,175.00 | 6,225.00 | 4,967.63 | 564,700 |
| 2022-07-18 | 6,200.00 | 6,400.00 | 6,175.00 | 6,400.00 | 5,107.28 | 353,600 |
| 2022-07-15 | 6,225.00 | 6,250.00 | 6,125.00 | 6,150.00 | 4,907.77 | 261,100 |
| 2022-07-14 | 6,250.00 | 6,300.00 | 6,225.00 | 6,225.00 | 4,967.63 | 75,000 |
| 2022-07-13 | 6,250.00 | 6,325.00 | 6,225.00 | 6,250.00 | 4,987.58 | 170,400 |
| 2022-07-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,250.00 | 4,987.58 | 564,600 |
| 2022-07-11 | 6,300.00 | 6,450.00 | 6,275.00 | 6,375.00 | 5,087.33 | 168,000 |
| 2022-07-08 | 6,100.00 | 6,325.00 | 6,100.00 | 6,275.00 | 5,007.53 | 143,200 |
| 2022-07-07 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 4,847.92 | 283,800 |
| 2022-07-06 | 6,150.00 | 6,250.00 | 6,150.00 | 6,200.00 | 4,947.67 | 149,700 |
| 2022-07-05 | 6,150.00 | 6,200.00 | 6,150.00 | 6,150.00 | 4,907.77 | 200,800 |
| 2022-07-04 | 6,225.00 | 6,250.00 | 6,100.00 | 6,125.00 | 4,887.82 | 165,700 |
| 2022-07-01 | 6,500.00 | 6,500.00 | 6,200.00 | 6,250.00 | 4,987.58 | 232,500 |
| 2022-06-30 | 6,250.00 | 6,500.00 | 6,150.00 | 6,500.00 | 5,187.08 | 631,800 |
| 2022-06-29 | 6,175.00 | 6,325.00 | 6,050.00 | 6,200.00 | 4,947.67 | 304,500 |
| 2022-06-28 | 6,200.00 | 6,350.00 | 6,125.00 | 6,125.00 | 4,887.82 | 359,400 |
| 2022-06-27 | 6,100.00 | 6,250.00 | 6,050.00 | 6,200.00 | 4,947.67 | 163,700 |
| 2022-06-24 | 6,200.00 | 6,300.00 | 6,025.00 | 6,100.00 | 4,867.87 | 612,200 |
| 2022-06-23 | 6,225.00 | 6,300.00 | 6,175.00 | 6,225.00 | 4,967.63 | 92,400 |
| 2022-06-22 | 6,350.00 | 6,350.00 | 6,250.00 | 6,300.00 | 5,027.48 | 215,300 |
| 2022-06-21 | 6,425.00 | 6,475.00 | 6,225.00 | 6,350.00 | 5,067.38 | 211,500 |
| 2022-06-20 | 6,325.00 | 6,425.00 | 6,200.00 | 6,350.00 | 5,067.38 | 243,900 |
| 2022-06-17 | 6,075.00 | 6,300.00 | 6,025.00 | 6,300.00 | 5,027.48 | 1,378,800 |
| 2022-06-16 | 6,025.00 | 6,100.00 | 6,025.00 | 6,075.00 | 4,847.92 | 130,100 |
| 2022-06-15 | 6,150.00 | 6,200.00 | 6,025.00 | 6,025.00 | 4,808.02 | 104,200 |
| 2022-06-14 | 6,100.00 | 6,200.00 | 6,075.00 | 6,125.00 | 4,887.82 | 61,100 |
| 2022-06-13 | 6,125.00 | 6,125.00 | 6,000.00 | 6,025.00 | 4,808.02 | 180,300 |
| 2022-06-10 | 6,200.00 | 6,225.00 | 6,125.00 | 6,125.00 | 4,887.82 | 415,500 |
| 2022-06-09 | 6,225.00 | 6,325.00 | 6,200.00 | 6,200.00 | 4,947.67 | 257,400 |
| 2022-06-08 | 6,300.00 | 6,375.00 | 6,200.00 | 6,225.00 | 4,967.63 | 244,200 |
| 2022-06-07 | 6,175.00 | 6,300.00 | 6,150.00 | 6,275.00 | 5,007.53 | 173,500 |
| 2022-06-06 | 6,150.00 | 6,200.00 | 6,100.00 | 6,175.00 | 4,927.72 | 113,800 |
| 2022-06-03 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 4,887.82 | 232,700 |
| 2022-06-02 | 6,125.00 | 6,300.00 | 6,100.00 | 6,150.00 | 4,907.77 | 182,700 |
| 2022-05-31 | 6,150.00 | 6,225.00 | 6,100.00 | 6,125.00 | 4,887.82 | 365,000 |
| 2022-05-30 | 6,275.00 | 6,275.00 | 6,075.00 | 6,150.00 | 4,907.77 | 303,400 |
| 2022-05-27 | 6,375.00 | 6,375.00 | 6,225.00 | 6,250.00 | 4,987.58 | 279,900 |
| 2022-05-25 | 6,425.00 | 6,475.00 | 6,375.00 | 6,375.00 | 5,087.33 | 178,400 |
| 2022-05-24 | 6,550.00 | 6,625.00 | 6,400.00 | 6,425.00 | 5,127.23 | 108,700 |
| 2022-05-23 | 6,475.00 | 6,550.00 | 6,350.00 | 6,550.00 | 5,226.98 | 510,300 |
| 2022-05-20 | 6,550.00 | 6,550.00 | 6,375.00 | 6,375.00 | 5,087.33 | 554,600 |
| 2022-05-19 | 6,500.00 | 6,675.00 | 6,400.00 | 6,550.00 | 5,226.98 | 220,100 |
| 2022-05-18 | 6,550.00 | 6,600.00 | 6,375.00 | 6,550.00 | 5,226.98 | 369,000 |
| 2022-05-17 | 6,450.00 | 6,550.00 | 6,375.00 | 6,400.00 | 5,107.28 | 432,900 |
| 2022-05-13 | 6,375.00 | 6,450.00 | 6,375.00 | 6,450.00 | 5,147.18 | 288,300 |
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.