Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,450.00
-30.00 (-1.21%)
Mar 17, 2026, 4:11 PM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,470.002,510.002,450.002,450.002,450.00-1.21%125,900
Mar 16, 20262,430.002,500.002,420.002,480.002,480.002.06%698,900
Mar 13, 20262,460.002,520.002,430.002,430.002,430.00-0.82%213,300
Mar 12, 20262,460.002,470.002,430.002,450.002,450.00-0.41%80,500
Mar 11, 20262,450.002,540.002,450.002,460.002,460.000.41%324,600
Mar 10, 20262,420.002,460.002,420.002,450.002,450.001.24%141,300
Mar 9, 20262,500.002,500.002,390.002,420.002,420.00-3.20%1,157,800
Mar 6, 20262,580.002,580.002,490.002,500.002,500.00-3.10%1,052,900
Mar 5, 20262,400.002,600.002,400.002,580.002,580.007.50%1,617,900
Mar 4, 20262,440.002,440.002,390.002,400.002,400.00-1.64%503,200
Mar 3, 20262,390.002,440.002,390.002,440.002,440.002.09%344,400
Mar 2, 20262,400.002,420.002,370.002,390.002,390.00-1.24%553,800
Feb 27, 20262,400.002,420.002,390.002,420.002,420.000.83%102,300
Feb 26, 20262,410.002,420.002,400.002,400.002,400.00-0.41%121,200
Feb 25, 20262,400.002,420.002,390.002,410.002,410.000.42%131,400
Feb 24, 20262,390.002,430.002,390.002,400.002,400.00-350,800
Feb 23, 20262,410.002,420.002,390.002,400.002,400.00-0.41%349,500
Feb 20, 20262,440.002,440.002,410.002,410.002,410.00-0.82%129,500
Feb 19, 20262,430.002,460.002,410.002,430.002,430.00-408,400
Feb 18, 20262,390.002,430.002,390.002,430.002,430.001.67%245,800
Feb 13, 20262,400.002,400.002,390.002,390.002,390.00-0.83%64,900
Feb 12, 20262,400.002,410.002,390.002,410.002,410.000.42%50,500
Feb 11, 20262,410.002,410.002,390.002,400.002,400.000.42%71,400
Feb 10, 20262,400.002,410.002,390.002,390.002,390.00-65,500
Feb 9, 20262,390.002,400.002,370.002,390.002,390.00-84,400
Feb 6, 20262,410.002,420.002,370.002,390.002,390.00-1.24%86,500
Feb 5, 20262,420.002,420.002,400.002,420.002,420.000.41%62,600
Feb 4, 20262,420.002,420.002,390.002,410.002,410.000.42%92,700
Feb 3, 20262,380.002,440.002,360.002,400.002,400.000.84%175,000
Feb 2, 20262,400.002,410.002,350.002,380.002,380.00-0.83%202,100
Jan 30, 20262,380.002,400.002,380.002,400.002,400.000.84%116,100
Jan 29, 20262,360.002,380.002,320.002,380.002,380.000.85%1,000,900
Jan 28, 20262,400.002,440.002,350.002,360.002,360.00-1.26%1,762,800
Jan 27, 20262,410.002,420.002,380.002,390.002,390.00-0.42%302,500
Jan 26, 20262,370.002,420.002,370.002,400.002,400.001.27%511,300
Jan 23, 20262,420.002,420.002,360.002,370.002,370.00-1.25%1,921,600
Jan 22, 20262,400.002,440.002,400.002,400.002,400.00-568,400
Jan 21, 20262,410.002,420.002,400.002,400.002,400.00-0.41%311,900
Jan 20, 20262,420.002,430.002,400.002,410.002,410.00-0.41%311,400
Jan 19, 20262,400.002,440.002,390.002,420.002,420.000.83%836,500
Jan 15, 20262,370.002,410.002,360.002,400.002,400.001.27%704,400
Jan 14, 20262,360.002,370.002,340.002,370.002,370.000.42%409,900
Jan 13, 20262,370.002,380.002,350.002,360.002,360.00-0.42%702,300
Jan 12, 20262,350.002,380.002,340.002,370.002,370.000.85%620,500
Jan 9, 20262,360.002,370.002,340.002,350.002,350.00-0.84%97,900
Jan 8, 20262,360.002,370.002,350.002,370.002,370.000.85%129,000
Jan 7, 20262,360.002,380.002,350.002,350.002,350.00-0.42%280,300
Jan 6, 20262,330.002,370.002,320.002,360.002,360.001.72%450,100
Jan 5, 20262,320.002,330.002,310.002,320.002,320.000.43%305,400
Jan 2, 20262,310.002,330.002,310.002,310.002,310.000.43%179,300