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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,410.002,420.002,380.002,390.002,240.46302,500
2026-01-262,370.002,420.002,370.002,400.002,249.83511,300
2026-01-232,420.002,420.002,360.002,370.002,221.711,921,600
2026-01-222,400.002,440.002,400.002,400.002,249.83568,400
2026-01-212,410.002,420.002,400.002,400.002,249.83311,900
2026-01-202,420.002,430.002,400.002,410.002,259.21311,400
2026-01-192,400.002,440.002,390.002,420.002,268.58836,500
2026-01-162,400.002,400.002,400.002,400.002,249.830
2026-01-152,370.002,410.002,360.002,400.002,249.83704,400
2026-01-142,360.002,370.002,340.002,370.002,221.71409,900
2026-01-132,370.002,380.002,350.002,360.002,212.33702,300
2026-01-122,350.002,380.002,340.002,370.002,221.71620,500
2026-01-092,360.002,370.002,340.002,350.002,202.9697,900
2026-01-082,360.002,370.002,350.002,370.002,221.71129,000
2026-01-072,360.002,380.002,350.002,350.002,202.96280,300
2026-01-062,330.002,370.002,320.002,360.002,212.33450,100
2026-01-052,320.002,330.002,310.002,320.002,174.84305,400
2026-01-022,310.002,330.002,310.002,310.002,165.46179,300
2026-01-012,300.002,300.002,300.002,300.002,156.090
2025-12-312,300.002,300.002,300.002,300.002,156.090
2025-12-302,330.002,350.002,290.002,300.002,156.092,104,900
2025-12-292,450.002,450.002,290.002,320.002,174.846,048,800
2025-12-262,430.002,430.002,430.002,430.002,277.950
2025-12-252,430.002,430.002,430.002,430.002,277.950
2025-12-242,450.002,460.002,420.002,430.002,277.95102,900
2025-12-232,410.002,460.002,380.002,450.002,296.70762,900
2025-12-222,370.002,410.002,350.002,410.002,259.21893,600
2025-12-192,350.002,360.002,340.002,350.002,202.96425,800
2025-12-182,410.002,410.002,330.002,350.002,202.962,419,800
2025-12-172,400.002,410.002,370.002,400.002,249.83198,500
2025-12-162,380.002,390.002,370.002,390.002,240.46124,900
2025-12-152,360.002,390.002,350.002,370.002,221.71129,500
2025-12-122,360.002,370.002,340.002,360.002,212.3396,900
2025-12-112,340.002,360.002,340.002,360.002,212.33200,000
2025-12-102,360.002,360.002,320.002,340.002,193.59748,300
2025-12-092,370.002,390.002,340.002,350.002,202.96653,400
2025-12-082,390.002,400.002,360.002,370.002,221.71655,100
2025-12-052,380.002,390.002,360.002,370.002,221.71170,400
2025-12-042,360.002,390.002,360.002,370.002,221.71184,200
2025-12-032,360.002,360.002,340.002,360.002,212.33593,000
2025-12-022,400.002,410.002,350.002,360.002,212.33633,900
2025-12-012,380.002,380.002,350.002,360.002,212.331,715,700
2025-11-282,370.002,390.002,370.002,380.002,231.08385,500
2025-11-272,380.002,390.002,360.002,370.002,221.71335,200
2025-11-262,390.002,390.002,370.002,380.002,231.08644,200
2025-11-252,390.002,410.002,360.002,380.002,231.08654,900
2025-11-242,430.002,430.002,380.002,390.002,240.461,132,500
2025-11-212,420.002,430.002,410.002,430.002,277.951,217,000
2025-11-202,430.002,440.002,420.002,420.002,268.58402,200
2025-11-192,430.002,430.002,410.002,430.002,277.95726,000
2025-11-182,420.002,440.002,410.002,410.002,259.21441,200
2025-11-172,480.002,480.002,410.002,420.002,268.58665,700
2025-11-142,450.002,470.002,440.002,460.002,306.08219,800
2025-11-132,470.002,490.002,420.002,440.002,287.331,082,900
2025-11-122,500.002,530.002,450.002,470.002,315.45908,300
2025-11-112,540.002,540.002,490.002,490.002,334.20741,500
2025-11-102,560.002,570.002,530.002,540.002,381.07115,100
2025-11-072,580.002,580.002,550.002,560.002,399.8266,000
2025-11-062,560.002,580.002,550.002,560.002,399.8256,300
2025-11-052,550.002,570.002,540.002,560.002,399.8242,500
← NewerPage 4 of 21 · 1,215 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.