Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,420.00
+20.00 (0.83%)
At close: Feb 27, 2026

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20252,330.002,350.002,290.002,300.002,300.00-0.86%2,104,900
Dec 29, 20252,450.002,450.002,290.002,320.002,320.00-4.53%6,048,800
Dec 24, 20252,450.002,460.002,420.002,430.002,430.00-0.82%102,900
Dec 23, 20252,410.002,460.002,380.002,450.002,450.001.66%762,900
Dec 22, 20252,370.002,410.002,350.002,410.002,410.002.55%893,600
Dec 19, 20252,350.002,360.002,340.002,350.002,350.00-425,800
Dec 18, 20252,410.002,410.002,330.002,350.002,350.00-2.08%2,419,800
Dec 17, 20252,400.002,410.002,370.002,400.002,400.000.42%198,500
Dec 16, 20252,380.002,390.002,370.002,390.002,390.000.84%124,900
Dec 15, 20252,360.002,390.002,350.002,370.002,370.000.42%129,500
Dec 12, 20252,360.002,370.002,340.002,360.002,360.00-96,900
Dec 11, 20252,340.002,360.002,340.002,360.002,360.000.85%200,000