Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,720.00
0.00 (0.00%)
Sep 12, 2025, 3:47 PM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,750.002,780.002,720.002,720.002,720.00-97,600
Sep 11, 20252,740.002,790.002,700.002,720.002,720.000.74%139,600
Sep 10, 20252,670.002,740.002,660.002,700.002,700.001.50%44,200
Sep 9, 20252,670.002,680.002,650.002,660.002,660.00-0.37%99,300
Sep 8, 20252,710.002,710.002,660.002,670.002,670.00-0.74%75,800
Sep 4, 20252,670.002,700.002,660.002,690.002,690.000.75%34,100
Sep 3, 20252,700.002,730.002,670.002,670.002,670.00-1.11%85,900
Sep 2, 20252,670.002,710.002,670.002,700.002,700.001.12%72,700
Sep 1, 20252,690.002,690.002,650.002,670.002,670.00-1.84%705,200
Aug 29, 20252,720.002,730.002,690.002,720.002,720.00-0.37%352,800
Aug 28, 20252,730.002,750.002,720.002,730.002,730.00-93,100
Aug 27, 20252,770.002,770.002,720.002,730.002,730.00-1.44%222,400
Aug 26, 20252,770.002,780.002,730.002,770.002,770.00-229,100
Aug 25, 20252,790.002,800.002,760.002,770.002,770.00-0.72%117,700
Aug 22, 20252,800.002,800.002,780.002,790.002,790.00-0.36%40,000
Aug 21, 20252,830.002,830.002,780.002,800.002,800.000.36%78,600
Aug 20, 20252,790.002,790.002,760.002,790.002,790.00-89,600
Aug 19, 20252,770.002,790.002,770.002,790.002,790.001.09%62,100
Aug 15, 20252,800.002,800.002,750.002,760.002,760.00-0.72%172,600
Aug 14, 20252,790.002,800.002,770.002,780.002,780.00-0.36%300,000
Aug 13, 20252,800.002,810.002,780.002,790.002,790.00-0.71%334,600
Aug 12, 20252,840.002,870.002,800.002,810.002,810.00-0.71%205,100
Aug 11, 20252,970.002,970.002,820.002,830.002,830.00-2.41%313,500
Aug 8, 20253,000.003,000.002,870.002,900.002,900.00-3.33%216,300
Aug 7, 20253,000.003,010.002,990.003,000.003,000.00-0.33%958,200
Aug 6, 20253,000.003,010.002,980.003,010.003,010.000.33%1,923,200
Aug 5, 20253,000.003,010.002,990.003,000.003,000.00-1,356,400
Aug 4, 20252,920.003,010.002,920.003,000.003,000.002.74%2,142,300
Aug 1, 20252,910.002,930.002,890.002,920.002,920.00-490,000
Jul 31, 20252,920.002,950.002,840.002,920.002,920.00-0.68%930,500
Jul 30, 20252,950.002,960.002,920.002,940.002,940.00-0.34%248,000
Jul 29, 20252,940.002,970.002,940.002,950.002,950.00-587,800
Jul 28, 20252,930.002,950.002,930.002,950.002,950.000.34%524,800
Jul 25, 20252,940.002,940.002,910.002,940.002,940.00-385,100
Jul 24, 20252,940.002,940.002,920.002,940.002,940.000.34%620,800
Jul 23, 20252,880.002,930.002,880.002,930.002,930.001.74%705,700
Jul 22, 20252,890.002,890.002,870.002,880.002,880.00-459,900
Jul 21, 20252,850.002,930.002,840.002,880.002,880.001.05%782,500
Jul 18, 20252,800.002,870.002,800.002,850.002,850.001.79%985,800
Jul 17, 20252,810.002,810.002,790.002,800.002,800.00-493,100
Jul 16, 20252,800.002,810.002,790.002,800.002,800.00-663,200
Jul 15, 20252,770.002,810.002,770.002,800.002,800.001.08%1,404,900
Jul 14, 20252,780.002,800.002,750.002,770.002,770.00-0.36%1,235,800
Jul 11, 20252,760.002,790.002,750.002,780.002,780.000.72%880,800
Jul 10, 20252,740.002,760.002,740.002,760.002,760.001.10%693,000
Jul 9, 20252,780.002,780.002,730.002,730.002,730.00-1.44%906,600
Jul 8, 20252,770.002,780.002,750.002,770.002,770.00-390,000
Jul 7, 20252,800.002,800.002,740.002,770.002,770.00-0.36%156,100
Jul 4, 20252,790.002,790.002,750.002,780.002,780.00-0.36%523,600
Jul 3, 20252,810.002,810.002,780.002,790.002,790.000.36%420,400