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
2025-02-042,520.002,550.002,520.002,520.002,209.32108,600
2025-02-032,560.002,580.002,500.002,520.002,209.32534,400
2025-01-312,540.002,580.002,530.002,560.002,244.39110,600
2025-01-302,580.002,580.002,520.002,540.002,226.86342,700
2025-01-242,570.002,590.002,560.002,580.002,261.93139,100
2025-01-232,580.002,610.002,550.002,560.002,244.39503,900
2025-01-222,600.002,630.002,580.002,590.002,270.69369,100
2025-01-212,610.002,620.002,600.002,600.002,279.46154,700
2025-01-202,590.002,620.002,570.002,610.002,288.23268,000
2025-01-172,560.002,600.002,550.002,570.002,253.16579,800
2025-01-162,590.002,590.002,540.002,580.002,261.931,837,500
2025-01-152,560.002,600.002,510.002,580.002,261.9378,400
2025-01-142,540.002,570.002,500.002,560.002,244.39203,100
2025-01-132,520.002,540.002,510.002,540.002,226.86205,300
2025-01-102,520.002,550.002,520.002,520.002,209.32151,400
2025-01-092,620.002,630.002,430.002,520.002,209.321,893,200
2025-01-082,670.002,670.002,610.002,620.002,297.00598,300
2025-01-072,740.002,750.002,600.002,650.002,323.30780,100
2025-01-062,640.002,860.002,640.002,700.002,367.131,338,800
2025-01-032,690.002,690.002,620.002,640.002,314.53268,500
2025-01-022,720.002,760.002,630.002,670.002,340.83738,700
2024-12-302,660.002,720.002,660.002,700.002,367.13560,000
2024-12-272,700.002,720.002,660.002,670.002,340.83444,800
2024-12-242,700.002,710.002,630.002,700.002,367.13440,600
2024-12-232,670.002,730.002,670.002,680.002,349.60395,400
2024-12-202,600.002,690.002,600.002,670.002,340.831,527,100
2024-12-192,630.002,650.002,570.002,610.002,288.231,679,100
2024-12-182,640.002,650.002,620.002,640.002,314.53136,100
2024-12-172,650.002,670.002,630.002,640.002,314.53293,700
2024-12-162,660.002,660.002,640.002,650.002,323.30412,900
2024-12-132,670.002,680.002,650.002,660.002,332.06473,400
2024-12-122,680.002,690.002,650.002,670.002,340.831,856,300
2024-12-112,690.002,690.002,660.002,680.002,349.60386,700
2024-12-102,660.002,700.002,660.002,690.002,358.37194,300
2024-12-092,670.002,700.002,650.002,660.002,332.061,852,200
2024-12-062,660.002,670.002,650.002,660.002,332.064,438,300
2024-12-052,670.002,690.002,660.002,660.002,332.06366,900
2024-12-042,720.002,730.002,660.002,670.002,340.831,451,700
2024-12-032,750.002,800.002,700.002,720.002,384.67530,600
2024-12-022,760.002,800.002,730.002,750.002,410.97191,900
2024-11-292,800.002,800.002,750.002,760.002,419.74355,600
2024-11-282,780.002,800.002,750.002,800.002,454.80191,500
2024-11-262,770.002,800.002,740.002,760.002,419.74395,900
2024-11-252,780.002,810.002,770.002,770.002,428.50374,100
2024-11-222,780.002,790.002,750.002,780.002,437.27656,000
2024-11-212,790.002,800.002,770.002,790.002,446.04110,400
2024-11-202,800.002,810.002,770.002,790.002,446.04726,100
2024-11-192,810.002,830.002,790.002,800.002,454.80652,400
2024-11-182,850.002,850.002,790.002,800.002,454.80721,200
2024-11-152,880.002,910.002,820.002,850.002,498.64481,400
2024-11-142,910.002,910.002,850.002,880.002,524.94119,700
2024-11-132,850.002,910.002,820.002,900.002,542.48352,100
2024-11-122,850.002,880.002,800.002,850.002,498.64277,100
2024-11-112,950.002,980.002,810.002,810.002,463.572,208,800
2024-11-082,940.002,960.002,920.002,950.002,586.31312,200
2024-11-072,950.002,980.002,930.002,940.002,577.54211,800
2024-11-062,950.002,990.002,930.002,930.002,568.78396,400
2024-11-052,950.002,970.002,930.002,930.002,568.78234,000
2024-11-042,980.002,980.002,920.002,930.002,568.78185,800
2024-11-013,000.003,000.002,930.002,980.002,612.61704,000
← NewerPage 8 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.