Prodia Widyahusada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 8,775.00 | 8,900.00 | 8,550.00 | 8,575.00 | 6,473.82 | 559,100 |
| 2022-02-03 | 8,875.00 | 8,875.00 | 8,600.00 | 8,775.00 | 6,624.81 | 319,800 |
| 2022-02-02 | 8,925.00 | 9,000.00 | 8,825.00 | 8,875.00 | 6,700.30 | 158,600 |
| 2022-01-31 | 8,750.00 | 8,900.00 | 8,750.00 | 8,825.00 | 6,662.56 | 238,400 |
| 2022-01-28 | 8,775.00 | 8,875.00 | 8,700.00 | 8,725.00 | 6,587.06 | 129,500 |
| 2022-01-27 | 8,900.00 | 9,050.00 | 8,675.00 | 8,775.00 | 6,624.81 | 379,400 |
| 2022-01-26 | 8,425.00 | 8,850.00 | 8,425.00 | 8,825.00 | 6,662.56 | 642,800 |
| 2022-01-25 | 8,425.00 | 8,475.00 | 8,350.00 | 8,425.00 | 6,360.57 | 257,500 |
| 2022-01-24 | 8,550.00 | 8,675.00 | 8,400.00 | 8,425.00 | 6,360.57 | 376,600 |
| 2022-01-21 | 8,300.00 | 8,600.00 | 8,300.00 | 8,525.00 | 6,436.07 | 240,300 |
| 2022-01-20 | 8,000.00 | 8,350.00 | 7,900.00 | 8,300.00 | 6,266.20 | 336,200 |
| 2022-01-19 | 8,325.00 | 8,325.00 | 8,000.00 | 8,000.00 | 6,039.71 | 836,900 |
| 2022-01-18 | 8,475.00 | 8,550.00 | 8,300.00 | 8,325.00 | 6,285.07 | 374,800 |
| 2022-01-17 | 8,675.00 | 8,700.00 | 8,450.00 | 8,475.00 | 6,398.32 | 758,900 |
| 2022-01-14 | 8,600.00 | 8,700.00 | 8,550.00 | 8,600.00 | 6,492.69 | 749,000 |
| 2022-01-13 | 8,525.00 | 8,700.00 | 8,525.00 | 8,600.00 | 6,492.69 | 276,500 |
| 2022-01-12 | 8,600.00 | 8,700.00 | 8,500.00 | 8,525.00 | 6,436.07 | 486,600 |
| 2022-01-11 | 8,600.00 | 8,675.00 | 8,550.00 | 8,600.00 | 6,492.69 | 266,200 |
| 2022-01-10 | 8,750.00 | 8,750.00 | 8,525.00 | 8,525.00 | 6,436.07 | 453,600 |
| 2022-01-07 | 8,550.00 | 8,750.00 | 8,500.00 | 8,750.00 | 6,605.93 | 690,900 |
| 2022-01-06 | 8,600.00 | 8,725.00 | 8,450.00 | 8,600.00 | 6,492.69 | 330,100 |
| 2022-01-05 | 8,650.00 | 8,675.00 | 8,425.00 | 8,600.00 | 6,492.69 | 651,300 |
| 2022-01-04 | 8,625.00 | 8,725.00 | 8,575.00 | 8,600.00 | 6,492.69 | 218,000 |
| 2022-01-03 | 9,200.00 | 9,300.00 | 8,575.00 | 8,600.00 | 6,492.69 | 1,427,900 |
| 2021-12-30 | 8,650.00 | 9,200.00 | 8,575.00 | 9,200.00 | 6,945.67 | 790,700 |
| 2021-12-29 | 8,700.00 | 8,700.00 | 8,100.00 | 8,650.00 | 6,530.44 | 1,902,500 |
| 2021-12-28 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 6,568.19 | 530,400 |
| 2021-12-27 | 9,225.00 | 9,225.00 | 8,575.00 | 8,900.00 | 6,719.18 | 1,340,200 |
| 2021-12-24 | 9,250.00 | 9,275.00 | 9,200.00 | 9,200.00 | 6,945.67 | 247,500 |
| 2021-12-23 | 9,350.00 | 9,375.00 | 9,200.00 | 9,250.00 | 6,983.42 | 653,200 |
| 2021-12-22 | 9,475.00 | 9,525.00 | 9,250.00 | 9,350.00 | 7,058.91 | 591,900 |
| 2021-12-21 | 9,400.00 | 9,500.00 | 9,300.00 | 9,450.00 | 7,134.41 | 313,400 |
| 2021-12-20 | 9,350.00 | 9,450.00 | 9,100.00 | 9,375.00 | 7,077.79 | 454,100 |
| 2021-12-17 | 9,700.00 | 9,700.00 | 9,325.00 | 9,350.00 | 7,058.91 | 394,800 |
| 2021-12-16 | 9,325.00 | 9,750.00 | 9,200.00 | 9,525.00 | 7,191.03 | 1,239,000 |
| 2021-12-15 | 9,650.00 | 9,750.00 | 9,325.00 | 9,325.00 | 7,040.04 | 691,600 |
| 2021-12-14 | 9,300.00 | 10,000.00 | 9,300.00 | 9,575.00 | 7,228.78 | 2,829,000 |
| 2021-12-13 | 9,075.00 | 9,300.00 | 9,050.00 | 9,300.00 | 7,021.16 | 683,000 |
| 2021-12-10 | 9,200.00 | 9,250.00 | 9,025.00 | 9,075.00 | 6,851.30 | 570,100 |
| 2021-12-09 | 9,275.00 | 9,375.00 | 9,150.00 | 9,200.00 | 6,945.67 | 660,700 |
| 2021-12-08 | 9,000.00 | 9,450.00 | 8,875.00 | 9,250.00 | 6,983.42 | 2,629,000 |
| 2021-12-07 | 9,350.00 | 9,350.00 | 9,075.00 | 9,200.00 | 6,945.67 | 1,119,500 |
| 2021-12-06 | 9,525.00 | 9,675.00 | 9,200.00 | 9,350.00 | 7,058.91 | 1,179,100 |
| 2021-12-03 | 8,900.00 | 9,700.00 | 8,900.00 | 9,525.00 | 7,191.03 | 2,803,000 |
| 2021-12-02 | 8,700.00 | 9,200.00 | 8,625.00 | 9,050.00 | 6,832.42 | 1,963,200 |
| 2021-12-01 | 8,800.00 | 8,875.00 | 8,550.00 | 8,700.00 | 6,568.19 | 1,398,000 |
| 2021-11-30 | 8,225.00 | 9,050.00 | 8,175.00 | 8,800.00 | 6,643.68 | 4,827,300 |
| 2021-11-29 | 8,000.00 | 8,250.00 | 7,900.00 | 8,175.00 | 6,171.83 | 3,088,700 |
| 2021-11-26 | 8,000.00 | 8,100.00 | 7,750.00 | 7,875.00 | 5,945.34 | 588,200 |
| 2021-11-25 | 8,300.00 | 8,400.00 | 7,775.00 | 8,000.00 | 6,039.71 | 1,915,300 |
| 2021-11-24 | 8,200.00 | 8,625.00 | 8,125.00 | 8,300.00 | 6,266.20 | 1,963,200 |
| 2021-11-23 | 8,775.00 | 8,800.00 | 8,200.00 | 8,200.00 | 6,190.70 | 2,222,800 |
| 2021-11-22 | 8,875.00 | 9,000.00 | 8,675.00 | 8,800.00 | 6,643.68 | 1,253,200 |
| 2021-11-19 | 8,600.00 | 8,900.00 | 8,400.00 | 8,800.00 | 6,643.68 | 2,439,900 |
| 2021-11-18 | 7,975.00 | 8,625.00 | 7,950.00 | 8,625.00 | 6,511.56 | 3,341,900 |
| 2021-11-17 | 7,650.00 | 8,100.00 | 7,650.00 | 7,950.00 | 6,001.96 | 1,990,200 |
| 2021-11-16 | 7,375.00 | 7,700.00 | 7,350.00 | 7,650.00 | 5,775.47 | 1,007,000 |
| 2021-11-15 | 7,325.00 | 7,525.00 | 7,300.00 | 7,375.00 | 5,567.86 | 735,000 |
| 2021-11-12 | 7,200.00 | 7,850.00 | 7,200.00 | 7,325.00 | 5,530.11 | 3,322,800 |
| 2021-11-11 | 7,075.00 | 7,175.00 | 7,025.00 | 7,125.00 | 5,379.12 | 298,200 |
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.