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
2024-10-312,970.003,040.002,960.002,990.002,621.38345,900
2024-10-302,940.002,970.002,920.002,920.002,560.01505,900
2024-10-292,930.002,960.002,920.002,940.002,577.54158,300
2024-10-282,980.002,990.002,900.002,940.002,577.54649,100
2024-10-253,030.003,030.002,980.002,980.002,612.61721,200
2024-10-243,050.003,050.003,000.003,010.002,638.91672,800
2024-10-233,040.003,070.003,020.003,050.002,673.98452,700
2024-10-223,080.003,080.003,030.003,040.002,665.22320,800
2024-10-213,080.003,100.003,060.003,080.002,700.28556,600
2024-10-183,050.003,080.003,010.003,070.002,691.521,427,000
2024-10-173,050.003,080.003,040.003,050.002,673.98415,600
2024-10-163,100.003,100.003,020.003,020.002,647.681,789,200
2024-10-153,090.003,100.003,090.003,090.002,709.05548,200
2024-10-143,090.003,100.003,080.003,090.002,709.05173,000
2024-10-113,120.003,120.003,070.003,080.002,700.28152,200
2024-10-103,100.003,100.003,070.003,080.002,700.28320,000
2024-10-093,100.003,100.003,080.003,100.002,717.82152,500
2024-10-083,100.003,130.003,080.003,100.002,717.82354,800
2024-10-073,090.003,130.003,040.003,130.002,744.12406,000
2024-10-043,120.003,120.003,070.003,090.002,709.05535,700
2024-10-033,050.003,120.003,050.003,110.002,726.59692,000
2024-10-023,140.003,150.003,010.003,050.002,673.981,727,500
2024-10-013,150.003,180.003,100.003,140.002,752.89888,300
2024-09-303,220.003,220.003,130.003,150.002,761.651,138,800
2024-09-273,320.003,350.003,210.003,220.002,823.021,135,000
2024-09-263,310.003,450.003,260.003,320.002,910.705,610,400
2024-09-253,100.003,310.003,100.003,230.002,831.794,186,300
2024-09-243,100.003,160.003,080.003,100.002,717.821,267,100
2024-09-233,110.003,170.003,080.003,090.002,709.051,117,500
2024-09-203,130.003,160.003,090.003,110.002,726.591,124,500
2024-09-193,120.003,130.003,100.003,110.002,726.59216,800
2024-09-183,120.003,170.003,080.003,100.002,717.821,089,200
2024-09-173,110.003,200.003,080.003,110.002,726.592,172,900
2024-09-133,050.003,190.003,050.003,110.002,726.591,135,000
2024-09-123,050.003,070.003,040.003,050.002,673.98601,900
2024-09-113,030.003,080.003,010.003,050.002,673.98118,000
2024-09-103,060.003,080.003,030.003,060.002,682.75982,100
2024-09-093,100.003,110.003,010.003,060.002,682.75988,100
2024-09-063,080.003,150.003,060.003,080.002,700.282,368,400
2024-09-053,130.003,130.003,050.003,080.002,700.281,203,100
2024-09-043,150.003,160.003,110.003,110.002,726.59528,900
2024-09-033,200.003,200.003,150.003,160.002,770.42481,100
2024-09-023,170.003,200.003,160.003,190.002,796.72260,800
2024-08-303,200.003,240.003,150.003,160.002,770.421,024,200
2024-08-293,180.003,200.003,150.003,190.002,796.72578,800
2024-08-283,190.003,260.003,160.003,170.002,779.191,221,500
2024-08-273,180.003,310.003,170.003,190.002,796.721,903,700
2024-08-263,160.003,190.003,150.003,160.002,770.42413,100
2024-08-233,130.003,160.003,100.003,160.002,770.42169,200
2024-08-223,160.003,180.003,110.003,130.002,744.12594,900
2024-08-213,200.003,200.003,160.003,160.002,770.42565,300
2024-08-203,210.003,240.003,180.003,190.002,796.72914,000
2024-08-193,210.003,240.003,180.003,210.002,814.26551,700
2024-08-163,200.003,260.003,170.003,200.002,805.49546,300
2024-08-153,200.003,250.003,160.003,190.002,796.72355,800
2024-08-143,180.003,230.003,150.003,180.002,787.96522,900
2024-08-133,250.003,250.003,180.003,180.002,787.96375,000
2024-08-123,230.003,330.003,200.003,220.002,823.02945,300
2024-08-093,150.003,300.003,110.003,230.002,831.792,433,100
2024-08-083,240.003,240.003,070.003,160.002,770.421,386,500
← NewerPage 9 of 21 · 1,218 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.