Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,500.002,530.002,500.002,530.002,371.70615,400
2025-05-092,550.002,550.002,490.002,510.002,352.954,635,400
2025-05-082,530.002,550.002,500.002,550.002,390.452,343,800
2025-05-072,680.002,710.002,640.002,670.002,340.833,023,700
2025-05-062,660.002,670.002,640.002,670.002,340.831,722,600
2025-05-052,680.002,720.002,650.002,680.002,349.602,404,500
2025-05-022,720.002,760.002,550.002,670.002,340.833,543,800
2025-04-302,790.002,800.002,760.002,780.002,437.27561,400
2025-04-292,800.002,810.002,760.002,770.002,428.50522,400
2025-04-282,740.002,790.002,730.002,770.002,428.50558,300
2025-04-252,720.002,740.002,700.002,730.002,393.43116,700
2025-04-242,680.002,720.002,670.002,700.002,367.13213,400
2025-04-232,690.002,690.002,640.002,660.002,332.06253,900
2025-04-222,610.002,660.002,590.002,660.002,332.06363,600
2025-04-212,580.002,610.002,570.002,600.002,279.46286,800
2025-04-172,580.002,580.002,540.002,570.002,253.16132,400
2025-04-162,520.002,570.002,510.002,560.002,244.39262,800
2025-04-152,620.002,630.002,490.002,500.002,191.79978,200
2025-04-142,620.002,620.002,550.002,590.002,270.69201,900
2025-04-112,590.002,590.002,540.002,580.002,261.93166,900
2025-04-102,520.002,600.002,500.002,580.002,261.93595,200
2025-04-092,420.002,500.002,420.002,500.002,191.79563,200
2025-04-082,450.002,490.002,420.002,430.002,130.42553,400
2025-03-272,630.002,640.002,560.002,590.002,270.69323,500
2025-03-262,600.002,630.002,570.002,630.002,305.76216,900
2025-03-252,530.002,600.002,530.002,590.002,270.69204,400
2025-03-242,560.002,560.002,480.002,530.002,218.09552,100
2025-03-212,690.002,690.002,530.002,530.002,218.092,231,700
2025-03-202,580.002,650.002,510.002,630.002,305.76322,800
2025-03-192,500.002,600.002,490.002,520.002,209.32226,100
2025-03-182,510.002,510.002,450.002,500.002,191.79381,200
2025-03-172,580.002,640.002,490.002,500.002,191.791,247,400
2025-03-142,500.002,520.002,460.002,520.002,209.32153,600
2025-03-132,490.002,500.002,460.002,460.002,156.7219,300
2025-03-122,480.002,490.002,470.002,490.002,183.0247,200
2025-03-112,490.002,500.002,440.002,490.002,183.0253,500
2025-03-102,530.002,540.002,490.002,490.002,183.0216,200
2025-03-072,500.002,590.002,500.002,510.002,200.5653,100
2025-03-062,470.002,590.002,470.002,500.002,191.7983,100
2025-03-052,440.002,480.002,440.002,470.002,165.4980,500
2025-03-042,490.002,520.002,420.002,430.002,130.42131,300
2025-03-032,440.002,580.002,430.002,500.002,191.79267,900
2025-02-282,510.002,510.002,410.002,420.002,121.651,268,100
2025-02-272,560.002,570.002,480.002,510.002,200.561,079,900
2025-02-262,540.002,600.002,540.002,550.002,235.63112,200
2025-02-252,570.002,610.002,540.002,540.002,226.86322,800
2025-02-242,560.002,610.002,560.002,570.002,253.16215,400
2025-02-212,600.002,610.002,560.002,560.002,244.3958,900
2025-02-202,600.002,610.002,550.002,570.002,253.16170,300
2025-02-192,570.002,720.002,560.002,590.002,270.691,158,600
2025-02-182,590.002,590.002,540.002,550.002,235.6389,600
2025-02-172,530.002,580.002,510.002,540.002,226.8664,100
2025-02-142,530.002,580.002,520.002,530.002,218.0942,000
2025-02-132,510.002,590.002,500.002,530.002,218.09848,700
2025-02-122,530.002,540.002,480.002,510.002,200.56481,800
2025-02-112,550.002,550.002,500.002,530.002,218.09733,400
2025-02-102,590.002,600.002,540.002,540.002,226.86312,300
2025-02-072,620.002,620.002,500.002,590.002,270.69602,300
2025-02-062,510.002,590.002,440.002,570.002,253.161,059,100
2025-02-052,530.002,530.002,500.002,510.002,200.56179,500
← NewerPage 7 of 21 · 1,216 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.