Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,530.00
+80.00 (3.27%)
May 8, 2026, 4:07 PM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,450.002,530.002,440.002,530.002,530.003.27%954,600
May 7, 20262,450.002,450.002,410.002,450.002,450.00-164,200
May 6, 20262,430.002,470.002,420.002,450.002,450.000.82%170,500
May 5, 20262,470.002,480.002,390.002,430.002,430.00-6.54%806,600
May 4, 20262,540.002,610.002,540.002,600.002,437.322.36%1,507,600
Apr 30, 20262,540.002,540.002,500.002,540.002,381.07-426,000
Apr 29, 20262,570.002,580.002,530.002,540.002,381.07-1.17%768,000
Apr 28, 20262,580.002,590.002,560.002,570.002,409.19-247,100
Apr 27, 20262,500.002,580.002,500.002,570.002,409.193.21%450,400
Apr 24, 20262,530.002,530.002,460.002,490.002,334.20-1.58%231,900
Apr 23, 20262,520.002,550.002,500.002,530.002,371.701.20%322,700
Apr 22, 20262,510.002,520.002,480.002,500.002,343.57-105,100
Apr 21, 20262,520.002,520.002,480.002,500.002,343.57-0.40%135,700
Apr 20, 20262,500.002,510.002,500.002,510.002,352.950.40%126,200
Apr 17, 20262,510.002,510.002,480.002,500.002,343.57-0.40%76,100
Apr 16, 20262,520.002,540.002,500.002,510.002,352.95-0.40%135,400
Apr 15, 20262,470.002,550.002,470.002,520.002,362.322.02%197,500
Apr 14, 20262,510.002,510.002,470.002,470.002,315.45-0.40%53,600
Apr 13, 20262,470.002,490.002,450.002,480.002,324.83-0.40%111,900
Apr 10, 20262,500.002,500.002,460.002,490.002,334.200.81%164,100
Apr 9, 20262,500.002,550.002,450.002,470.002,315.45-1.20%372,900
Apr 8, 20262,460.002,510.002,460.002,500.002,343.570.81%382,700
Apr 7, 20262,530.002,530.002,450.002,480.002,324.83-1.98%261,900
Apr 6, 20262,520.002,550.002,450.002,530.002,371.700.40%119,300
Apr 2, 20262,510.002,590.002,510.002,520.002,362.32-2.33%151,500
Apr 1, 20262,600.002,680.002,500.002,580.002,418.57-4.44%1,367,000
Mar 31, 20262,620.002,700.002,500.002,700.002,531.06-2.53%4,405,800
Mar 30, 20262,410.002,770.002,390.002,770.002,596.6814.46%3,002,600
Mar 27, 20262,410.002,440.002,400.002,420.002,268.580.41%78,200
Mar 26, 20262,430.002,430.002,400.002,410.002,259.21-0.82%241,600
Mar 25, 20262,440.002,440.002,410.002,430.002,277.95-0.82%359,000
Mar 17, 20262,470.002,510.002,450.002,450.002,296.70-1.21%125,900
Mar 16, 20262,430.002,500.002,420.002,480.002,324.832.06%698,900
Mar 13, 20262,460.002,520.002,430.002,430.002,277.95-0.82%213,300
Mar 12, 20262,460.002,470.002,430.002,450.002,296.70-0.41%80,500
Mar 11, 20262,450.002,540.002,450.002,460.002,306.080.41%324,600
Mar 10, 20262,420.002,460.002,420.002,450.002,296.701.24%141,400
Mar 9, 20262,500.002,500.002,390.002,420.002,268.58-3.20%1,157,800
Mar 6, 20262,580.002,580.002,490.002,500.002,343.57-3.10%1,052,900
Mar 5, 20262,400.002,600.002,400.002,580.002,418.577.50%1,617,900
Mar 4, 20262,440.002,440.002,390.002,400.002,249.83-1.64%503,200
Mar 3, 20262,390.002,440.002,390.002,440.002,287.332.09%344,400
Mar 2, 20262,400.002,420.002,370.002,390.002,240.46-1.24%553,800
Feb 27, 20262,400.002,420.002,390.002,420.002,268.580.83%102,300
Feb 26, 20262,410.002,420.002,400.002,400.002,249.83-0.41%121,200
Feb 25, 20262,400.002,420.002,390.002,410.002,259.210.42%131,400
Feb 24, 20262,390.002,430.002,390.002,400.002,249.83-350,800
Feb 23, 20262,410.002,420.002,390.002,400.002,249.83-0.41%349,500
Feb 20, 20262,440.002,440.002,410.002,410.002,259.21-0.82%129,500
Feb 19, 20262,430.002,460.002,410.002,430.002,277.95-408,400