Pro 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
2025-08-122,840.002,870.002,800.002,810.002,634.18205,100
2025-08-112,970.002,970.002,820.002,830.002,652.93313,500
2025-08-083,000.003,000.002,870.002,900.002,718.55216,300
2025-08-073,000.003,010.002,990.003,000.002,812.29958,200
2025-08-063,000.003,010.002,980.003,010.002,821.661,835,700
2025-08-053,000.003,010.002,990.003,000.002,812.291,356,400
2025-08-042,920.003,010.002,920.003,000.002,812.292,142,300
2025-08-012,910.002,930.002,890.002,920.002,737.29490,000
2025-07-312,920.002,950.002,840.002,920.002,737.29930,500
2025-07-302,950.002,960.002,920.002,940.002,756.04248,000
2025-07-292,940.002,970.002,940.002,950.002,765.42587,800
2025-07-282,930.002,950.002,930.002,950.002,765.42524,800
2025-07-252,940.002,940.002,910.002,940.002,756.04385,100
2025-07-242,940.002,940.002,920.002,940.002,756.04620,800
2025-07-232,880.002,930.002,880.002,930.002,746.67692,100
2025-07-222,890.002,890.002,870.002,880.002,699.80459,900
2025-07-212,850.002,930.002,840.002,880.002,699.80782,500
2025-07-182,800.002,870.002,800.002,850.002,671.67985,800
2025-07-172,810.002,810.002,790.002,800.002,624.80493,100
2025-07-162,800.002,810.002,790.002,800.002,624.80663,200
2025-07-152,770.002,810.002,770.002,800.002,624.801,404,900
2025-07-142,780.002,800.002,750.002,770.002,596.681,235,800
2025-07-112,760.002,790.002,750.002,780.002,606.05880,800
2025-07-102,740.002,760.002,740.002,760.002,587.31693,000
2025-07-092,780.002,780.002,730.002,730.002,559.18906,600
2025-07-082,770.002,780.002,750.002,770.002,596.68390,000
2025-07-072,800.002,800.002,740.002,770.002,596.68156,100
2025-07-042,790.002,790.002,750.002,780.002,606.05523,600
2025-07-032,810.002,810.002,780.002,790.002,615.43420,400
2025-07-022,800.002,830.002,760.002,780.002,606.051,684,400
2025-07-012,750.002,790.002,750.002,790.002,615.43542,200
2025-06-302,750.002,760.002,720.002,730.002,559.18277,100
2025-06-262,720.002,760.002,720.002,730.002,559.18511,700
2025-06-252,720.002,720.002,700.002,710.002,540.4351,800
2025-06-242,710.002,720.002,700.002,700.002,531.0696,300
2025-06-232,700.002,710.002,680.002,700.002,531.06616,300
2025-06-202,710.002,710.002,690.002,700.002,531.06791,300
2025-06-192,720.002,730.002,690.002,710.002,540.432,136,300
2025-06-182,760.002,760.002,720.002,720.002,549.81818,200
2025-06-172,770.002,770.002,740.002,760.002,587.31745,600
2025-06-162,800.002,820.002,770.002,780.002,606.05526,900
2025-06-132,850.002,850.002,790.002,790.002,615.43626,300
2025-06-122,870.002,910.002,840.002,840.002,662.301,045,400
2025-06-112,830.002,880.002,830.002,870.002,690.423,094,600
2025-06-102,850.002,860.002,780.002,830.002,652.933,029,800
2025-06-052,800.002,880.002,790.002,830.002,652.934,383,000
2025-06-042,740.002,810.002,730.002,770.002,596.681,100,500
2025-06-032,750.002,760.002,740.002,740.002,568.56396,800
2025-06-022,800.002,810.002,750.002,760.002,587.312,134,100
2025-05-282,820.002,830.002,790.002,800.002,624.803,227,400
2025-05-272,800.002,850.002,800.002,830.002,652.931,157,900
2025-05-262,770.002,860.002,770.002,800.002,624.801,119,700
2025-05-232,770.002,780.002,760.002,770.002,596.68666,400
2025-05-222,740.002,780.002,740.002,780.002,606.051,547,500
2025-05-212,680.002,730.002,670.002,720.002,549.812,772,600
2025-05-202,620.002,660.002,610.002,660.002,493.561,632,400
2025-05-192,530.002,650.002,530.002,620.002,456.074,274,600
2025-05-162,520.002,540.002,510.002,530.002,371.703,462,800
2025-05-152,520.002,550.002,500.002,520.002,362.322,603,700
2025-05-142,500.002,530.002,500.002,530.002,371.70615,400
← NewerPage 6 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.