Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,420.00
-10.00 (-0.41%)
Nov 21, 2025, 10:44 AM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,430.002,440.002,420.002,420.002,420.00-0.41%402,200
Nov 19, 20252,430.002,430.002,410.002,430.002,430.000.83%726,000
Nov 18, 20252,420.002,440.002,410.002,410.002,410.00-0.41%441,200
Nov 17, 20252,480.002,480.002,410.002,420.002,420.00-1.63%665,700
Nov 14, 20252,450.002,470.002,440.002,460.002,460.000.82%219,800
Nov 13, 20252,470.002,490.002,420.002,440.002,440.00-1.21%1,082,900
Nov 12, 20252,500.002,530.002,450.002,470.002,470.00-0.80%908,300
Nov 11, 20252,540.002,540.002,490.002,490.002,490.00-1.97%741,500
Nov 10, 20252,560.002,570.002,530.002,540.002,540.00-0.78%115,100
Nov 7, 20252,580.002,580.002,550.002,560.002,560.00-66,000
Nov 6, 20252,560.002,580.002,550.002,560.002,560.00-56,300
Nov 5, 20252,550.002,570.002,540.002,560.002,560.000.39%42,500
Nov 4, 20252,570.002,580.002,530.002,550.002,550.00-0.78%38,200
Nov 3, 20252,570.002,580.002,510.002,570.002,570.00-542,700
Oct 31, 20252,590.002,590.002,530.002,570.002,570.00-1.15%563,200
Oct 30, 20252,610.002,630.002,590.002,600.002,600.000.78%134,500
Oct 29, 20252,630.002,630.002,550.002,580.002,580.00-1.53%196,200
Oct 28, 20252,610.002,630.002,590.002,620.002,620.000.38%125,700
Oct 27, 20252,610.002,620.002,580.002,610.002,610.00-97,400
Oct 24, 20252,600.002,620.002,570.002,610.002,610.000.38%65,600
Oct 23, 20252,590.002,600.002,580.002,600.002,600.000.78%85,600
Oct 22, 20252,570.002,590.002,560.002,580.002,580.000.39%80,300
Oct 21, 20252,540.002,570.002,540.002,570.002,570.001.18%40,500
Oct 20, 20252,560.002,580.002,540.002,540.002,540.001.20%53,800
Oct 17, 20252,620.002,620.002,510.002,510.002,510.00-1.95%63,900
Oct 16, 20252,520.002,600.002,520.002,560.002,560.002.40%105,700
Oct 15, 20252,500.002,520.002,500.002,500.002,500.00-51,300
Oct 14, 20252,510.002,520.002,490.002,500.002,500.00-0.40%197,200
Oct 13, 20252,530.002,550.002,500.002,510.002,510.00-1.18%506,000
Oct 10, 20252,560.002,560.002,520.002,540.002,540.000.79%40,300
Oct 9, 20252,510.002,580.002,510.002,520.002,520.00-267,800
Oct 8, 20252,600.002,600.002,500.002,520.002,520.00-1.95%496,600
Oct 7, 20252,600.002,600.002,530.002,570.002,570.00-1.15%196,000
Oct 6, 20252,590.002,610.002,560.002,600.002,600.000.39%115,500
Oct 3, 20252,610.002,650.002,570.002,590.002,590.00-84,900
Oct 2, 20252,580.002,650.002,520.002,590.002,590.000.78%354,400
Oct 1, 20252,650.002,700.002,550.002,570.002,570.00-3.02%289,300
Sep 30, 20252,750.002,750.002,640.002,650.002,650.00-1.49%191,300
Sep 29, 20252,700.002,720.002,670.002,690.002,690.00-0.37%120,500
Sep 26, 20252,700.002,700.002,680.002,700.002,700.000.75%35,500
Sep 25, 20252,780.002,780.002,680.002,680.002,680.00-3.25%179,100
Sep 24, 20252,750.002,780.002,690.002,770.002,770.000.36%183,600
Sep 23, 20252,720.002,760.002,710.002,760.002,760.001.47%64,500
Sep 22, 20252,710.002,730.002,690.002,720.002,720.000.37%55,500
Sep 19, 20252,720.002,720.002,690.002,710.002,710.00-0.37%44,800
Sep 18, 20252,730.002,750.002,700.002,720.002,720.00-0.37%52,600
Sep 17, 20252,760.002,760.002,690.002,730.002,730.00-1.44%118,800
Sep 16, 20252,770.002,780.002,720.002,770.002,770.00-36,300
Sep 15, 20252,720.002,800.002,720.002,770.002,770.001.84%195,100
Sep 12, 20252,750.002,780.002,720.002,720.002,720.00-97,600