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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← PRDA.JK stock page

Prodia Widyahusada Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,000.003,180.002,850.003,010.003,010.003,735,600
2026-10-153,310.003,380.003,250.003,350.003,350.001,690,300
2026-10-143,200.003,310.003,170.003,310.003,310.002,230,200
2026-10-133,080.003,180.003,040.003,170.003,170.001,154,700
2026-10-123,080.003,100.003,060.003,080.003,080.00904,000
2026-10-092,980.003,100.002,970.003,080.003,080.001,052,400
2026-10-083,000.003,050.002,960.003,010.003,010.00866,600
2026-10-072,990.003,050.002,960.003,010.003,010.001,258,100
2026-10-062,880.002,980.002,880.002,980.002,980.002,020,500
2026-10-052,810.002,880.002,810.002,880.002,880.00881,500
2026-10-022,840.002,860.002,820.002,820.002,820.00604,800
2026-10-012,800.002,860.002,800.002,840.002,840.00754,300
2026-09-302,770.002,830.002,770.002,810.002,810.00417,600
2026-09-292,790.002,800.002,750.002,790.002,790.00731,000
2026-09-282,830.002,830.002,790.002,790.002,790.00169,600
2026-09-252,850.002,860.002,780.002,830.002,830.00515,300
2026-09-242,870.002,870.002,820.002,850.002,850.00635,500
2026-09-232,830.002,870.002,780.002,860.002,860.00678,600
2026-09-222,820.002,840.002,770.002,800.002,800.00728,900
2026-09-212,810.002,850.002,800.002,820.002,820.00603,100
2026-09-182,860.002,860.002,770.002,810.002,810.00817,000
2026-09-172,830.002,860.002,810.002,860.002,860.00986,700
2026-09-162,810.002,840.002,790.002,820.002,820.00486,300
2026-09-152,800.002,810.002,780.002,810.002,810.00314,300
2026-09-142,800.002,820.002,750.002,810.002,810.00853,600
2026-09-112,800.002,850.002,760.002,810.002,810.00861,100
2026-09-102,830.002,840.002,770.002,810.002,810.00793,600
2026-09-092,810.002,850.002,770.002,830.002,830.00872,400
2026-09-082,780.002,830.002,700.002,810.002,810.001,656,700
2026-09-072,850.002,940.002,690.002,770.002,770.005,500,900
2026-09-042,730.002,830.002,720.002,820.002,820.001,347,700
2026-09-032,720.002,720.002,670.002,720.002,720.00497,400
2026-09-022,670.002,680.002,640.002,670.002,670.00405,600
2026-09-012,620.002,680.002,620.002,670.002,670.00512,700
2026-08-312,600.002,630.002,540.002,620.002,620.00775,400
2026-08-282,580.002,620.002,560.002,600.002,600.001,911,400
2026-08-272,510.002,570.002,500.002,570.002,570.001,038,800
2026-08-262,490.002,540.002,440.002,500.002,500.00655,600
2026-08-252,490.002,490.002,490.002,490.002,490.000
2026-08-242,530.002,530.002,460.002,490.002,490.00570,600
2026-08-212,600.002,600.002,520.002,530.002,530.00664,800
2026-08-202,440.002,600.002,440.002,560.002,560.003,003,200
2026-08-192,400.002,460.002,340.002,430.002,430.001,818,700
2026-08-182,390.002,410.002,380.002,400.002,400.00657,500
2026-08-172,390.002,390.002,390.002,390.002,390.000
2026-08-142,350.002,400.002,300.002,390.002,390.001,163,800
2026-08-132,380.002,380.002,300.002,370.002,370.00776,100
2026-08-122,380.002,380.002,370.002,380.002,380.0061,000
2026-08-112,380.002,380.002,360.002,370.002,370.00274,200
2026-08-102,390.002,390.002,360.002,370.002,370.00267,200
2026-08-072,370.002,390.002,360.002,390.002,390.00162,700
2026-08-062,380.002,400.002,360.002,370.002,370.00644,600
2026-08-052,370.002,400.002,360.002,380.002,380.00164,800
2026-08-042,380.002,390.002,340.002,350.002,350.00494,800
2026-08-032,410.002,410.002,350.002,380.002,380.00414,400
2026-07-312,410.002,420.002,370.002,400.002,400.00640,400
2026-07-302,350.002,390.002,330.002,360.002,360.00365,100
2026-07-292,350.002,360.002,320.002,340.002,340.00381,600
2026-07-282,360.002,380.002,350.002,350.002,350.00200,300
2026-07-272,380.002,380.002,360.002,360.002,360.00187,800
Page 1 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.