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
2026-05-012,540.002,540.002,540.002,540.002,381.070
2026-04-302,540.002,540.002,500.002,540.002,381.07426,000
2026-04-292,570.002,580.002,530.002,540.002,381.07768,000
2026-04-282,580.002,590.002,560.002,570.002,409.19247,100
2026-04-272,500.002,580.002,500.002,570.002,409.19450,400
2026-04-242,530.002,530.002,460.002,490.002,334.20231,900
2026-04-232,520.002,550.002,500.002,530.002,371.70322,700
2026-04-222,510.002,520.002,480.002,500.002,343.57105,100
2026-04-212,520.002,520.002,480.002,500.002,343.57135,700
2026-04-202,500.002,510.002,500.002,510.002,352.95126,200
2026-04-172,510.002,510.002,480.002,500.002,343.5776,100
2026-04-162,520.002,540.002,500.002,510.002,352.95135,400
2026-04-152,470.002,550.002,470.002,520.002,362.32197,500
2026-04-142,510.002,510.002,470.002,470.002,315.4553,600
2026-04-132,470.002,490.002,450.002,480.002,324.83111,900
2026-04-102,500.002,500.002,460.002,490.002,334.20164,100
2026-04-092,500.002,550.002,450.002,470.002,315.45372,900
2026-04-082,460.002,510.002,460.002,500.002,343.57382,700
2026-04-072,530.002,530.002,450.002,480.002,324.83261,900
2026-04-062,520.002,550.002,450.002,530.002,371.70119,300
2026-04-022,510.002,590.002,510.002,520.002,362.32151,500
2026-04-012,600.002,680.002,500.002,580.002,418.571,367,000
2026-03-312,620.002,700.002,500.002,700.002,531.064,405,800
2026-03-302,410.002,770.002,390.002,770.002,596.683,002,600
2026-03-272,410.002,440.002,400.002,420.002,268.5878,200
2026-03-262,430.002,430.002,400.002,410.002,259.21241,600
2026-03-252,440.002,440.002,410.002,430.002,277.95359,000
2026-03-172,470.002,510.002,450.002,450.002,296.70125,900
2026-03-162,430.002,500.002,420.002,480.002,324.83698,900
2026-03-132,460.002,520.002,430.002,430.002,277.95213,300
2026-03-122,460.002,470.002,430.002,450.002,296.7080,500
2026-03-112,450.002,540.002,450.002,460.002,306.08324,600
2026-03-102,420.002,460.002,420.002,450.002,296.70141,400
2026-03-092,500.002,500.002,390.002,420.002,268.581,157,800
2026-03-062,580.002,580.002,490.002,500.002,343.571,052,900
2026-03-052,400.002,600.002,400.002,580.002,418.571,617,900
2026-03-042,440.002,440.002,390.002,400.002,249.83503,200
2026-03-032,390.002,440.002,390.002,440.002,287.33344,400
2026-03-022,400.002,420.002,370.002,390.002,240.46553,800
2026-02-272,400.002,420.002,390.002,420.002,268.58102,300
2026-02-262,410.002,420.002,400.002,400.002,249.83121,200
2026-02-252,400.002,420.002,390.002,410.002,259.21131,400
2026-02-242,390.002,430.002,390.002,400.002,249.83350,800
2026-02-232,410.002,420.002,390.002,400.002,249.83349,500
2026-02-202,440.002,440.002,410.002,410.002,259.21129,500
2026-02-192,430.002,460.002,410.002,430.002,277.95408,400
2026-02-182,390.002,430.002,390.002,430.002,277.95245,800
2026-02-132,400.002,400.002,390.002,390.002,240.4664,900
2026-02-122,400.002,410.002,390.002,410.002,259.2150,500
2026-02-112,410.002,410.002,390.002,400.002,249.8371,400
2026-02-102,400.002,410.002,390.002,390.002,240.4665,500
2026-02-092,390.002,400.002,370.002,390.002,240.4684,400
2026-02-062,410.002,420.002,370.002,390.002,240.4686,500
2026-02-052,420.002,420.002,400.002,420.002,268.5862,600
2026-02-042,420.002,420.002,390.002,410.002,259.2192,700
2026-02-032,380.002,440.002,360.002,400.002,249.83175,000
2026-02-022,400.002,410.002,350.002,380.002,231.08202,100
2026-01-302,380.002,400.002,380.002,400.002,249.83116,100
2026-01-292,360.002,380.002,320.002,380.002,231.081,000,900
2026-01-282,400.002,440.002,350.002,360.002,212.331,762,800
← NewerPage 3 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.