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
2025-11-042,570.002,580.002,530.002,550.002,390.4538,200
2025-11-032,570.002,580.002,510.002,570.002,409.19542,700
2025-10-312,590.002,590.002,530.002,570.002,409.19563,200
2025-10-302,610.002,630.002,590.002,600.002,437.32134,500
2025-10-292,630.002,630.002,550.002,580.002,418.57196,200
2025-10-282,610.002,630.002,590.002,620.002,456.07125,700
2025-10-272,610.002,620.002,580.002,610.002,446.6997,400
2025-10-242,600.002,620.002,570.002,610.002,446.6965,600
2025-10-232,590.002,600.002,580.002,600.002,437.3285,600
2025-10-222,570.002,590.002,560.002,580.002,418.5780,300
2025-10-212,540.002,570.002,540.002,570.002,409.1940,500
2025-10-202,560.002,580.002,540.002,540.002,381.0753,800
2025-10-172,620.002,620.002,510.002,510.002,352.9563,900
2025-10-162,520.002,600.002,520.002,560.002,399.82105,700
2025-10-152,500.002,520.002,500.002,500.002,343.5751,300
2025-10-142,510.002,520.002,490.002,500.002,343.57197,200
2025-10-132,530.002,550.002,500.002,510.002,352.95506,000
2025-10-102,560.002,560.002,520.002,540.002,381.0740,300
2025-10-092,510.002,580.002,510.002,520.002,362.32267,800
2025-10-082,600.002,600.002,500.002,520.002,362.32496,600
2025-10-072,600.002,600.002,530.002,570.002,409.19196,000
2025-10-062,590.002,610.002,560.002,600.002,437.32115,500
2025-10-032,610.002,650.002,570.002,590.002,427.9484,900
2025-10-022,580.002,650.002,520.002,590.002,427.94354,400
2025-10-012,650.002,700.002,550.002,570.002,409.19289,300
2025-09-302,750.002,750.002,640.002,650.002,484.19191,300
2025-09-292,700.002,720.002,670.002,690.002,521.69120,500
2025-09-262,700.002,700.002,680.002,700.002,531.0635,500
2025-09-252,780.002,780.002,680.002,680.002,512.31179,100
2025-09-242,750.002,780.002,690.002,770.002,596.68183,600
2025-09-232,720.002,760.002,710.002,760.002,587.3164,500
2025-09-222,710.002,730.002,690.002,720.002,549.8155,500
2025-09-192,720.002,720.002,690.002,710.002,540.4344,800
2025-09-182,730.002,750.002,700.002,720.002,549.8152,600
2025-09-172,760.002,760.002,690.002,730.002,559.18118,800
2025-09-162,770.002,780.002,720.002,770.002,596.6836,300
2025-09-152,720.002,800.002,720.002,770.002,596.68195,100
2025-09-122,750.002,780.002,720.002,720.002,549.8197,600
2025-09-112,740.002,790.002,700.002,720.002,549.81139,600
2025-09-102,670.002,740.002,660.002,700.002,531.0643,100
2025-09-092,670.002,680.002,650.002,660.002,493.5699,300
2025-09-082,710.002,710.002,660.002,670.002,502.9475,800
2025-09-052,690.002,690.002,690.002,690.002,521.690
2025-09-042,670.002,700.002,660.002,690.002,521.6934,100
2025-09-032,700.002,730.002,670.002,670.002,502.9485,900
2025-09-022,670.002,710.002,670.002,700.002,531.0672,700
2025-09-012,690.002,690.002,650.002,670.002,502.94618,100
2025-08-292,720.002,730.002,690.002,720.002,549.81352,800
2025-08-282,730.002,750.002,720.002,730.002,559.1893,000
2025-08-272,770.002,770.002,720.002,730.002,559.18222,400
2025-08-262,770.002,780.002,730.002,770.002,596.68229,100
2025-08-252,790.002,800.002,760.002,770.002,596.68109,700
2025-08-222,800.002,800.002,780.002,790.002,615.4340,000
2025-08-212,830.002,830.002,780.002,800.002,624.8077,500
2025-08-202,790.002,790.002,760.002,790.002,615.4389,600
2025-08-192,770.002,790.002,770.002,790.002,615.4362,100
2025-08-182,760.002,760.002,760.002,760.002,587.310
2025-08-152,800.002,800.002,750.002,760.002,587.31172,600
2025-08-142,790.002,800.002,770.002,780.002,606.05300,000
2025-08-132,800.002,810.002,780.002,790.002,615.43334,600
← NewerPage 5 of 21 · 1,217 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.