Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
+50.00 (1.96%)
Jun 22, 2026, 9:05 AM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,680.002,680.002,470.002,510.00--3.09%485,200
Jun 18, 20262,700.002,740.002,460.002,590.002,590.007.47%1,433,600
Jun 17, 20262,420.002,470.002,390.002,410.002,410.00-0.82%73,600
Jun 15, 20262,440.002,480.002,400.002,430.002,430.00-0.41%210,200
Jun 12, 20262,410.002,440.002,390.002,440.002,440.001.24%120,400
Jun 11, 20262,410.002,430.002,380.002,410.002,410.00-80,200
Jun 10, 20262,420.002,490.002,400.002,410.002,410.00-0.41%325,500
Jun 9, 20262,330.002,430.002,330.002,420.002,420.004.31%661,500
Jun 8, 20262,390.002,390.002,290.002,320.002,320.00-1.69%1,204,100
Jun 5, 20262,460.002,470.002,360.002,360.002,360.00-3.67%631,100
Jun 4, 20262,620.002,620.002,230.002,450.002,450.00-6.49%4,020,600
Jun 3, 20262,850.002,850.002,590.002,620.002,620.00-8.07%957,000
Jun 2, 20262,490.002,850.002,450.002,850.002,850.0012.65%2,537,700
May 29, 20262,500.002,550.002,480.002,530.002,530.00-208,500
May 26, 20262,550.002,590.002,490.002,530.002,530.00-0.78%184,200
May 25, 20262,510.002,590.002,510.002,550.002,550.001.59%116,100
May 22, 20262,530.002,540.002,470.002,510.002,510.00-1.57%271,500
May 21, 20262,630.002,640.002,400.002,550.002,550.00-3.04%933,500
May 20, 20262,640.002,640.002,550.002,630.002,630.001.15%533,800
May 19, 20262,680.002,720.002,590.002,600.002,600.00-2.62%1,579,700
May 18, 20262,750.002,890.002,540.002,670.002,670.004.71%3,115,100
May 13, 20262,570.002,570.002,510.002,550.002,550.00-0.78%330,700
May 12, 20262,720.002,720.002,550.002,570.002,570.00-1.15%636,500
May 11, 20262,550.002,900.002,550.002,600.002,600.002.77%4,428,300
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, 20262,470.002,480.002,390.002,430.002,430.00-0.30%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