Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,380.002,390.002,350.002,380.002,380.00590,900
2026-07-232,390.002,400.002,380.002,380.002,380.00236,500
2026-07-222,400.002,400.002,380.002,390.002,390.00260,100
2026-07-212,400.002,410.002,370.002,390.002,390.00561,600
2026-07-202,400.002,420.002,390.002,390.002,390.00455,000
2026-07-172,390.002,410.002,360.002,390.002,390.00564,600
2026-07-162,410.002,410.002,360.002,390.002,390.00528,800
2026-07-152,390.002,410.002,380.002,400.002,400.00351,000
2026-07-142,400.002,400.002,340.002,380.002,380.001,537,800
2026-07-132,430.002,450.002,370.002,390.002,390.001,849,400
2026-07-102,500.002,500.002,420.002,430.002,430.001,536,400
2026-07-092,690.002,730.002,470.002,500.002,500.005,269,500
2026-07-082,650.002,850.002,590.002,740.002,740.005,891,000
2026-07-072,630.002,650.002,570.002,650.002,650.001,109,500
2026-07-062,550.002,620.002,510.002,580.002,580.00767,400
2026-07-032,480.002,530.002,480.002,510.002,510.00224,700
2026-07-022,400.002,500.002,400.002,480.002,480.00150,000
2026-07-012,400.002,570.002,400.002,470.002,470.00724,900
2026-06-302,560.002,560.002,400.002,400.002,400.00458,700
2026-06-292,500.002,570.002,480.002,520.002,520.00349,900
2026-06-262,530.002,580.002,460.002,500.002,500.00251,900
2026-06-252,450.002,600.002,420.002,500.002,500.001,193,100
2026-06-242,560.002,590.002,420.002,440.002,440.00622,000
2026-06-232,580.002,610.002,520.002,600.002,600.00673,600
2026-06-222,550.002,610.002,510.002,590.002,590.00470,000
2026-06-192,680.002,680.002,470.002,550.002,550.001,124,900
2026-06-182,700.002,740.002,460.002,590.002,590.001,433,600
2026-06-172,420.002,470.002,390.002,410.002,410.0073,600
2026-06-162,430.002,430.002,430.002,430.002,430.000
2026-06-152,440.002,480.002,400.002,430.002,430.00210,200
2026-06-122,410.002,440.002,390.002,440.002,440.00120,400
2026-06-112,410.002,430.002,380.002,410.002,410.0080,700
2026-06-102,420.002,490.002,400.002,410.002,410.00325,500
2026-06-092,330.002,430.002,330.002,420.002,420.00661,500
2026-06-082,390.002,390.002,290.002,320.002,320.001,204,100
2026-06-052,460.002,470.002,360.002,360.002,360.00631,100
2026-06-042,620.002,620.002,230.002,450.002,450.004,020,700
2026-06-032,850.002,850.002,590.002,620.002,620.00957,000
2026-06-022,490.002,850.002,450.002,850.002,850.002,537,700
2026-06-012,530.002,530.002,530.002,530.002,530.000
2026-05-292,500.002,550.002,480.002,530.002,530.00208,500
2026-05-282,530.002,530.002,530.002,530.002,530.000
2026-05-272,530.002,530.002,530.002,530.002,530.000
2026-05-262,550.002,590.002,490.002,530.002,530.00184,200
2026-05-252,510.002,590.002,510.002,550.002,550.00116,100
2026-05-222,530.002,540.002,470.002,510.002,510.00271,500
2026-05-212,630.002,640.002,400.002,550.002,550.00933,500
2026-05-202,640.002,640.002,550.002,630.002,630.00533,800
2026-05-192,680.002,720.002,590.002,600.002,600.001,579,700
2026-05-182,750.002,890.002,540.002,670.002,670.003,115,100
2026-05-152,550.002,550.002,550.002,550.002,550.000
2026-05-142,550.002,550.002,550.002,550.002,550.000
2026-05-132,570.002,570.002,510.002,550.002,550.00330,700
2026-05-122,720.002,720.002,550.002,570.002,570.00636,500
2026-05-112,550.002,900.002,550.002,600.002,600.004,428,300
2026-05-082,450.002,530.002,440.002,530.002,530.00954,600
2026-05-072,450.002,450.002,410.002,450.002,450.00164,200
2026-05-062,430.002,470.002,420.002,450.002,450.00170,500
2026-05-052,470.002,480.002,390.002,430.002,430.00806,600
2026-05-042,540.002,610.002,540.002,600.002,437.321,507,600
← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-05162.6830 IDR
2025-05-08172.9263 IDR
2024-04-29165.9673 IDR
2023-05-02237.8539 IDR
2022-04-19397.8391 IDR
2021-04-19171.9983 IDR
2020-05-04112.1392 IDR
2019-05-1393.5700 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.