Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,790.00
-30.00 (-1.06%)
Sep 22, 2026, 3:16 PM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,820.002,840.002,770.002,790.00--1.06%731,700
Sep 21, 20262,810.002,850.002,800.002,820.002,820.000.36%603,100
Sep 18, 20262,860.002,860.002,770.002,810.002,810.00-1.75%817,000
Sep 17, 20262,830.002,860.002,810.002,860.002,860.001.42%986,700
Sep 16, 20262,810.002,840.002,790.002,820.002,820.000.36%486,300
Sep 15, 20262,800.002,810.002,780.002,810.002,810.00-314,300
Sep 14, 20262,800.002,820.002,750.002,810.002,810.00-853,600
Sep 11, 20262,800.002,850.002,760.002,810.002,810.00-861,100
Sep 10, 20262,830.002,840.002,770.002,810.002,810.00-0.71%793,600
Sep 9, 20262,810.002,850.002,770.002,830.002,830.000.71%872,400
Sep 8, 20262,780.002,830.002,700.002,810.002,810.001.44%1,656,700
Sep 7, 20262,850.002,940.002,690.002,770.002,770.00-1.77%5,500,900
Sep 4, 20262,730.002,830.002,720.002,820.002,820.003.68%1,347,700
Sep 3, 20262,720.002,720.002,670.002,720.002,720.001.87%497,400
Sep 2, 20262,670.002,680.002,640.002,670.002,670.00-405,600
Sep 1, 20262,620.002,680.002,620.002,670.002,670.001.91%512,700
Aug 31, 20262,600.002,630.002,540.002,620.002,620.000.77%775,400
Aug 28, 20262,580.002,620.002,560.002,600.002,600.001.17%1,911,400
Aug 27, 20262,510.002,570.002,500.002,570.002,570.002.80%1,038,800
Aug 26, 20262,490.002,540.002,440.002,500.002,500.000.40%655,600
Aug 24, 20262,530.002,530.002,460.002,490.002,490.00-1.58%570,600
Aug 21, 20262,600.002,600.002,520.002,530.002,530.00-1.17%664,800
Aug 20, 20262,440.002,600.002,440.002,560.002,560.005.35%3,003,200
Aug 19, 20262,400.002,460.002,340.002,430.002,430.001.25%1,818,700
Aug 18, 20262,390.002,410.002,380.002,400.002,400.000.42%657,500
Aug 14, 20262,350.002,400.002,300.002,390.002,390.000.84%1,163,800
Aug 13, 20262,380.002,380.002,300.002,370.002,370.00-0.42%776,100
Aug 12, 20262,380.002,380.002,370.002,380.002,380.000.42%61,000
Aug 11, 20262,380.002,380.002,360.002,370.002,370.00-274,200
Aug 10, 20262,390.002,390.002,360.002,370.002,370.00-0.84%267,200
Aug 7, 20262,370.002,390.002,360.002,390.002,390.000.84%162,700
Aug 6, 20262,380.002,400.002,360.002,370.002,370.00-0.42%644,600
Aug 5, 20262,370.002,400.002,360.002,380.002,380.001.28%164,800
Aug 4, 20262,380.002,390.002,340.002,350.002,350.00-1.26%494,800
Aug 3, 20262,410.002,410.002,350.002,380.002,380.00-0.83%414,400
Jul 31, 20262,410.002,420.002,370.002,400.002,400.001.69%640,400
Jul 30, 20262,350.002,390.002,330.002,360.002,360.000.85%365,100
Jul 29, 20262,350.002,360.002,320.002,340.002,340.00-0.43%381,600
Jul 28, 20262,360.002,380.002,350.002,350.002,350.00-0.42%200,300
Jul 27, 20262,380.002,380.002,360.002,360.002,360.00-0.84%187,800
Jul 24, 20262,380.002,390.002,350.002,380.002,380.00-590,900
Jul 23, 20262,390.002,400.002,380.002,380.002,380.00-0.42%236,500
Jul 22, 20262,400.002,400.002,380.002,390.002,390.00-260,100
Jul 21, 20262,400.002,410.002,370.002,390.002,390.00-561,600
Jul 20, 20262,400.002,420.002,390.002,390.002,390.00-455,000
Jul 17, 20262,390.002,410.002,360.002,390.002,390.00-564,600
Jul 16, 20262,410.002,410.002,360.002,390.002,390.00-0.42%528,800
Jul 15, 20262,390.002,410.002,380.002,400.002,400.000.84%351,000
Jul 14, 20262,400.002,400.002,340.002,380.002,380.00-0.42%1,537,800
Jul 13, 20262,430.002,450.002,370.002,390.002,390.00-1.65%1,849,400