Skip to main content
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,370.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,380.002,390.002,360.002,370.002,370.00-170,400
Dec 4, 20252,360.002,390.002,360.002,370.002,370.000.42%184,200
Dec 3, 20252,360.002,360.002,340.002,360.002,360.00-593,000
Dec 2, 20252,400.002,410.002,350.002,360.002,360.00-633,800
Dec 1, 20252,380.002,380.002,350.002,360.002,360.00-0.84%1,715,700
Nov 28, 20252,370.002,390.002,370.002,380.002,380.000.42%385,500
Nov 27, 20252,380.002,390.002,360.002,370.002,370.00-0.42%335,200
Nov 26, 20252,390.002,390.002,370.002,380.002,380.00-644,200
Nov 25, 20252,390.002,410.002,360.002,380.002,380.00-0.42%654,900
Nov 24, 20252,430.002,430.002,380.002,390.002,390.00-1.65%1,132,500
Nov 21, 20252,420.002,430.002,410.002,430.002,430.000.41%1,217,000
Nov 20, 20252,430.002,440.002,420.002,420.002,420.00-0.41%402,200
Nov 19, 20252,430.002,430.002,410.002,430.002,430.000.83%726,000
Nov 18, 20252,420.002,440.002,410.002,410.002,410.00-0.41%441,200
Nov 17, 20252,480.002,480.002,410.002,420.002,420.00-1.63%665,700
Nov 14, 20252,450.002,470.002,440.002,460.002,460.000.82%219,800
Nov 13, 20252,470.002,490.002,420.002,440.002,440.00-1.21%1,082,900
Nov 12, 20252,500.002,530.002,450.002,470.002,470.00-0.80%908,300
Nov 11, 20252,540.002,540.002,490.002,490.002,490.00-1.97%741,500
Nov 10, 20252,560.002,570.002,530.002,540.002,540.00-0.78%115,100
Nov 7, 20252,580.002,580.002,550.002,560.002,560.00-66,000
Nov 6, 20252,560.002,580.002,550.002,560.002,560.00-56,300
Nov 5, 20252,550.002,570.002,540.002,560.002,560.000.39%42,500
Nov 4, 20252,570.002,580.002,530.002,550.002,550.00-0.78%38,200
Nov 3, 20252,570.002,580.002,510.002,570.002,570.00-542,700
Oct 31, 20252,590.002,590.002,530.002,570.002,570.00-1.15%563,200
Oct 30, 20252,610.002,630.002,590.002,600.002,600.000.78%134,500
Oct 29, 20252,630.002,630.002,550.002,580.002,580.00-1.53%196,200
Oct 28, 20252,610.002,630.002,590.002,620.002,620.000.38%125,700
Oct 27, 20252,610.002,620.002,580.002,610.002,610.00-97,400
Oct 24, 20252,600.002,620.002,570.002,610.002,610.000.38%65,600
Oct 23, 20252,590.002,600.002,580.002,600.002,600.000.78%85,600
Oct 22, 20252,570.002,590.002,560.002,580.002,580.000.39%80,300
Oct 21, 20252,540.002,570.002,540.002,570.002,570.001.18%40,500
Oct 20, 20252,560.002,580.002,540.002,540.002,540.001.20%53,800
Oct 17, 20252,620.002,620.002,510.002,510.002,510.00-1.95%63,900
Oct 16, 20252,520.002,600.002,520.002,560.002,560.002.40%105,700
Oct 15, 20252,500.002,520.002,500.002,500.002,500.00-51,300
Oct 14, 20252,510.002,520.002,490.002,500.002,500.00-0.40%197,200
Oct 13, 20252,530.002,550.002,500.002,510.002,510.00-1.18%506,000
Oct 10, 20252,560.002,560.002,520.002,540.002,540.000.79%40,300
Oct 9, 20252,510.002,580.002,510.002,520.002,520.00-267,800
Oct 8, 20252,600.002,600.002,500.002,520.002,520.00-1.95%496,600
Oct 7, 20252,600.002,600.002,530.002,570.002,570.00-1.15%196,000
Oct 6, 20252,590.002,610.002,560.002,600.002,600.000.39%115,500
Oct 3, 20252,610.002,650.002,570.002,590.002,590.00-84,900
Oct 2, 20252,580.002,650.002,520.002,590.002,590.000.78%354,400
Oct 1, 20252,650.002,700.002,550.002,570.002,570.00-3.02%289,300
Sep 30, 20252,750.002,750.002,640.002,650.002,650.00-1.49%191,300
Sep 29, 20252,700.002,720.002,670.002,690.002,690.00-0.37%120,500
Sep 26, 20252,700.002,700.002,680.002,700.002,700.000.75%35,500
Sep 25, 20252,780.002,780.002,680.002,680.002,680.00-3.25%179,100
Sep 24, 20252,750.002,780.002,690.002,770.002,770.000.36%183,600
Sep 23, 20252,720.002,760.002,710.002,760.002,760.001.47%64,500
Sep 22, 20252,710.002,730.002,690.002,720.002,720.000.37%55,500
Sep 19, 20252,720.002,720.002,690.002,710.002,710.00-0.37%44,800
Sep 18, 20252,730.002,750.002,700.002,720.002,720.00-0.37%52,600
Sep 17, 20252,760.002,760.002,690.002,730.002,730.00-1.44%118,800
Sep 16, 20252,770.002,780.002,720.002,770.002,770.00-36,300
Sep 15, 20252,720.002,800.002,720.002,770.002,770.001.84%195,100
Sep 12, 20252,750.002,780.002,720.002,720.002,720.00-97,600
Sep 11, 20252,740.002,790.002,700.002,720.002,720.000.74%139,600
Sep 10, 20252,670.002,740.002,660.002,700.002,700.001.50%43,100
Sep 9, 20252,670.002,680.002,650.002,660.002,660.00-0.37%99,300
Sep 8, 20252,710.002,710.002,660.002,670.002,670.00-0.74%75,800
Sep 4, 20252,670.002,700.002,660.002,690.002,690.000.75%34,100
Sep 3, 20252,700.002,730.002,670.002,670.002,670.00-1.11%85,900
Sep 2, 20252,670.002,710.002,670.002,700.002,700.001.12%72,700
Sep 1, 20252,690.002,690.002,650.002,670.002,670.00-1.84%618,100
Aug 29, 20252,720.002,730.002,690.002,720.002,720.00-0.37%352,800
Aug 28, 20252,730.002,750.002,720.002,730.002,730.00-93,000
Aug 27, 20252,770.002,770.002,720.002,730.002,730.00-1.44%222,400
Aug 26, 20252,770.002,780.002,730.002,770.002,770.00-229,100
Aug 25, 20252,790.002,800.002,760.002,770.002,770.00-0.72%109,700
Aug 22, 20252,800.002,800.002,780.002,790.002,790.00-0.36%40,000
Aug 21, 20252,830.002,830.002,780.002,800.002,800.000.36%77,500
Aug 20, 20252,790.002,790.002,760.002,790.002,790.00-89,600
Aug 19, 20252,770.002,790.002,770.002,790.002,790.001.09%62,100
Aug 15, 20252,800.002,800.002,750.002,760.002,760.00-0.72%172,600
Aug 14, 20252,790.002,800.002,770.002,780.002,780.00-0.36%300,000
Aug 13, 20252,800.002,810.002,780.002,790.002,790.00-0.71%334,600
Aug 12, 20252,840.002,870.002,800.002,810.002,810.00-0.71%205,100
Aug 11, 20252,970.002,970.002,820.002,830.002,830.00-2.41%313,500
Aug 8, 20253,000.003,000.002,870.002,900.002,900.00-3.33%216,300
Aug 7, 20253,000.003,010.002,990.003,000.003,000.00-0.33%958,200
Aug 6, 20253,000.003,010.002,980.003,010.003,010.000.33%1,835,700
Aug 5, 20253,000.003,010.002,990.003,000.003,000.00-1,356,400
Aug 4, 20252,920.003,010.002,920.003,000.003,000.002.74%2,142,300
Aug 1, 20252,910.002,930.002,890.002,920.002,920.00-490,000
Jul 31, 20252,920.002,950.002,840.002,920.002,920.00-0.68%930,500
Jul 30, 20252,950.002,960.002,920.002,940.002,940.00-0.34%248,000
Jul 29, 20252,940.002,970.002,940.002,950.002,950.00-587,800
Jul 28, 20252,930.002,950.002,930.002,950.002,950.000.34%524,800
Jul 25, 20252,940.002,940.002,910.002,940.002,940.00-385,100
Jul 24, 20252,940.002,940.002,920.002,940.002,940.000.34%620,800
Jul 23, 20252,880.002,930.002,880.002,930.002,930.001.74%692,100
Jul 22, 20252,890.002,890.002,870.002,880.002,880.00-459,900
Jul 21, 20252,850.002,930.002,840.002,880.002,880.001.05%782,500
Jul 18, 20252,800.002,870.002,800.002,850.002,850.001.79%985,800
Jul 17, 20252,810.002,810.002,790.002,800.002,800.00-493,100