Skip to main content
logo
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,670.00
0.00 (0.00%)
Sep 2, 2026, 11:59 AM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,500.002,500.002,420.002,430.002,430.00-2.80%1,536,400
Jul 9, 20262,690.002,730.002,470.002,500.002,500.00-8.76%5,269,500
Jul 8, 20262,650.002,850.002,590.002,740.002,740.003.40%5,891,400
Jul 7, 20262,630.002,650.002,570.002,650.002,650.002.71%1,109,500
Jul 6, 20262,550.002,620.002,510.002,580.002,580.002.79%767,400
Jul 3, 20262,480.002,530.002,480.002,510.002,510.001.21%224,700
Jul 2, 20262,400.002,500.002,400.002,480.002,480.000.40%150,000
Jul 1, 20262,400.002,570.002,400.002,470.002,470.002.92%724,900
Jun 30, 20262,560.002,560.002,400.002,400.002,400.00-4.76%458,700
Jun 29, 20262,500.002,570.002,480.002,520.002,520.000.80%349,900
Jun 26, 20262,530.002,580.002,460.002,500.002,500.00-251,900
Jun 25, 20262,450.002,600.002,420.002,500.002,500.002.46%1,193,100
Jun 24, 20262,560.002,590.002,420.002,440.002,440.00-6.15%622,000
Jun 23, 20262,580.002,610.002,520.002,600.002,600.000.39%673,600
Jun 22, 20262,550.002,610.002,510.002,590.002,590.001.57%470,000