Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,400.00 | 6,450.00 | 6,225.00 | 6,375.00 | 5,087.33 | 363,100 |
| 2022-05-11 | 6,600.00 | 6,600.00 | 6,175.00 | 6,400.00 | 5,107.28 | 715,400 |
| 2022-05-10 | 6,775.00 | 6,775.00 | 6,600.00 | 6,625.00 | 5,286.83 | 361,400 |
| 2022-05-09 | 6,925.00 | 6,925.00 | 6,725.00 | 6,775.00 | 5,406.53 | 231,500 |
| 2022-04-28 | 6,900.00 | 6,975.00 | 6,850.00 | 6,900.00 | 5,506.28 | 203,300 |
| 2022-04-27 | 6,675.00 | 6,950.00 | 6,650.00 | 6,925.00 | 5,526.23 | 181,700 |
| 2022-04-26 | 6,700.00 | 6,775.00 | 6,625.00 | 6,675.00 | 5,326.73 | 477,900 |
| 2022-04-25 | 6,950.00 | 6,950.00 | 6,700.00 | 6,700.00 | 5,346.68 | 339,500 |
| 2022-04-22 | 7,050.00 | 7,075.00 | 6,900.00 | 6,950.00 | 5,546.18 | 278,600 |
| 2022-04-21 | 6,700.00 | 7,050.00 | 6,700.00 | 7,050.00 | 5,625.99 | 622,700 |
| 2022-04-20 | 6,850.00 | 6,900.00 | 6,650.00 | 6,675.00 | 5,326.73 | 987,700 |
| 2022-04-19 | 7,150.00 | 7,350.00 | 6,875.00 | 6,875.00 | 5,486.33 | 1,759,800 |
| 2022-04-18 | 7,475.00 | 7,500.00 | 7,350.00 | 7,375.00 | 5,567.86 | 1,229,900 |
| 2022-04-14 | 7,400.00 | 7,500.00 | 7,400.00 | 7,425.00 | 5,605.61 | 664,000 |
| 2022-04-13 | 7,150.00 | 7,450.00 | 7,150.00 | 7,400.00 | 5,586.73 | 1,338,600 |
| 2022-04-12 | 7,250.00 | 7,275.00 | 7,150.00 | 7,150.00 | 5,397.99 | 829,900 |
| 2022-04-11 | 7,250.00 | 7,300.00 | 7,100.00 | 7,150.00 | 5,397.99 | 767,900 |
| 2022-04-08 | 7,000.00 | 7,350.00 | 7,000.00 | 7,125.00 | 5,379.12 | 632,500 |
| 2022-04-07 | 7,250.00 | 7,350.00 | 7,000.00 | 7,250.00 | 5,473.49 | 1,478,700 |
| 2022-04-06 | 7,700.00 | 7,700.00 | 7,175.00 | 7,225.00 | 5,454.61 | 1,897,300 |
| 2022-04-05 | 7,750.00 | 7,750.00 | 7,600.00 | 7,700.00 | 5,813.22 | 510,200 |
| 2022-04-04 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 5,775.47 | 174,100 |
| 2022-04-01 | 8,000.00 | 8,000.00 | 7,650.00 | 7,650.00 | 5,775.47 | 698,900 |
| 2022-03-31 | 7,725.00 | 8,000.00 | 7,600.00 | 8,000.00 | 6,039.71 | 967,100 |
| 2022-03-30 | 7,725.00 | 7,850.00 | 7,550.00 | 7,725.00 | 5,832.10 | 932,300 |
| 2022-03-29 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 5,832.10 | 305,100 |
| 2022-03-28 | 7,725.00 | 7,850.00 | 7,700.00 | 7,725.00 | 5,832.10 | 1,372,300 |
| 2022-03-25 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 5,832.10 | 280,000 |
| 2022-03-24 | 7,850.00 | 7,875.00 | 7,700.00 | 7,725.00 | 5,832.10 | 597,100 |
| 2022-03-23 | 7,900.00 | 7,975.00 | 7,750.00 | 7,825.00 | 5,907.59 | 477,700 |
| 2022-03-22 | 7,775.00 | 7,850.00 | 7,600.00 | 7,850.00 | 5,926.47 | 842,600 |
| 2022-03-21 | 7,800.00 | 7,850.00 | 7,700.00 | 7,750.00 | 5,850.97 | 511,000 |
| 2022-03-18 | 7,850.00 | 7,875.00 | 7,650.00 | 7,825.00 | 5,907.59 | 684,200 |
| 2022-03-17 | 7,675.00 | 7,850.00 | 7,650.00 | 7,800.00 | 5,888.72 | 938,300 |
| 2022-03-16 | 7,675.00 | 7,775.00 | 7,550.00 | 7,675.00 | 5,794.35 | 634,200 |
| 2022-03-15 | 7,700.00 | 7,800.00 | 7,600.00 | 7,625.00 | 5,756.60 | 381,500 |
| 2022-03-14 | 7,700.00 | 7,750.00 | 7,650.00 | 7,675.00 | 5,794.35 | 409,500 |
| 2022-03-11 | 7,625.00 | 7,750.00 | 7,625.00 | 7,700.00 | 5,813.22 | 159,700 |
| 2022-03-10 | 7,800.00 | 7,825.00 | 7,600.00 | 7,625.00 | 5,756.60 | 1,315,400 |
| 2022-03-09 | 7,375.00 | 7,700.00 | 7,300.00 | 7,700.00 | 5,813.22 | 795,400 |
| 2022-03-08 | 7,675.00 | 7,675.00 | 7,275.00 | 7,300.00 | 5,511.24 | 1,825,900 |
| 2022-03-07 | 7,800.00 | 7,825.00 | 7,550.00 | 7,675.00 | 5,794.35 | 820,800 |
| 2022-03-04 | 7,850.00 | 8,100.00 | 7,750.00 | 7,775.00 | 5,869.84 | 883,300 |
| 2022-03-02 | 7,850.00 | 7,950.00 | 7,725.00 | 7,850.00 | 5,926.47 | 477,300 |
| 2022-03-01 | 8,075.00 | 8,100.00 | 7,825.00 | 7,850.00 | 5,926.47 | 1,071,500 |
| 2022-02-25 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 6,077.46 | 504,500 |
| 2022-02-24 | 8,000.00 | 8,100.00 | 7,800.00 | 7,950.00 | 6,001.96 | 999,800 |
| 2022-02-23 | 7,875.00 | 8,125.00 | 7,875.00 | 8,000.00 | 6,039.71 | 704,500 |
| 2022-02-22 | 7,850.00 | 7,900.00 | 7,700.00 | 7,875.00 | 5,945.34 | 503,600 |
| 2022-02-21 | 8,050.00 | 8,125.00 | 7,800.00 | 7,800.00 | 5,888.72 | 703,800 |
| 2022-02-18 | 7,850.00 | 8,050.00 | 7,825.00 | 8,025.00 | 6,058.59 | 412,100 |
| 2022-02-17 | 7,875.00 | 8,025.00 | 7,825.00 | 7,850.00 | 5,926.47 | 842,500 |
| 2022-02-16 | 7,825.00 | 7,925.00 | 7,800.00 | 7,825.00 | 5,907.59 | 567,600 |
| 2022-02-15 | 8,000.00 | 8,050.00 | 7,825.00 | 7,825.00 | 5,907.59 | 1,042,600 |
| 2022-02-14 | 7,950.00 | 8,350.00 | 7,950.00 | 7,975.00 | 6,020.84 | 887,300 |
| 2022-02-11 | 7,975.00 | 8,075.00 | 7,900.00 | 8,000.00 | 6,039.71 | 912,300 |
| 2022-02-10 | 8,100.00 | 8,200.00 | 7,975.00 | 7,975.00 | 6,020.84 | 747,900 |
| 2022-02-09 | 8,200.00 | 8,225.00 | 8,025.00 | 8,050.00 | 6,077.46 | 787,800 |
| 2022-02-08 | 8,275.00 | 8,325.00 | 8,125.00 | 8,200.00 | 6,190.70 | 1,297,100 |
| 2022-02-07 | 8,575.00 | 8,675.00 | 8,275.00 | 8,300.00 | 6,266.20 | 950,800 |
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.