Skip to main content
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,580.00
+180.00 (7.50%)
At close: Mar 5, 2026

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,400.002,600.002,400.002,580.002,580.007.50%1,617,900
Mar 4, 20262,440.002,440.002,390.002,400.002,400.00-1.64%503,200
Mar 3, 20262,390.002,440.002,390.002,440.002,440.002.09%344,400
Mar 2, 20262,400.002,420.002,370.002,390.002,390.00-1.24%553,800
Feb 27, 20262,400.002,420.002,390.002,420.002,420.000.83%102,300
Feb 26, 20262,410.002,420.002,400.002,400.002,400.00-0.41%121,200
Feb 25, 20262,400.002,420.002,390.002,410.002,410.000.42%131,400
Feb 24, 20262,390.002,430.002,390.002,400.002,400.00-350,800
Feb 23, 20262,410.002,420.002,390.002,400.002,400.00-0.41%349,500
Feb 20, 20262,440.002,440.002,410.002,410.002,410.00-0.82%129,500
Feb 19, 20262,430.002,460.002,410.002,430.002,430.00-408,400
Feb 18, 20262,390.002,430.002,390.002,430.002,430.001.67%245,800
Feb 13, 20262,400.002,400.002,390.002,390.002,390.00-0.83%64,900
Feb 12, 20262,400.002,410.002,390.002,410.002,410.000.42%50,500
Feb 11, 20262,410.002,410.002,390.002,400.002,400.000.42%71,400
Feb 10, 20262,400.002,410.002,390.002,390.002,390.00-65,500
Feb 9, 20262,390.002,400.002,370.002,390.002,390.00-84,400
Feb 6, 20262,410.002,420.002,370.002,390.002,390.00-1.24%86,500
Feb 5, 20262,420.002,420.002,400.002,420.002,420.000.41%62,600
Feb 4, 20262,420.002,420.002,390.002,410.002,410.000.42%92,700
Feb 3, 20262,380.002,440.002,360.002,400.002,400.000.84%175,000
Feb 2, 20262,400.002,410.002,350.002,380.002,380.00-0.83%202,100
Jan 30, 20262,380.002,400.002,380.002,400.002,400.000.84%116,100
Jan 29, 20262,360.002,380.002,320.002,380.002,380.000.85%1,000,900
Jan 28, 20262,400.002,440.002,350.002,360.002,360.00-1.26%1,762,800
Jan 27, 20262,410.002,420.002,380.002,390.002,390.00-0.42%302,500
Jan 26, 20262,370.002,420.002,370.002,400.002,400.001.27%511,300
Jan 23, 20262,420.002,420.002,360.002,370.002,370.00-1.25%1,921,600
Jan 22, 20262,400.002,440.002,400.002,400.002,400.00-568,400
Jan 21, 20262,410.002,420.002,400.002,400.002,400.00-0.41%311,900
Jan 20, 20262,420.002,430.002,400.002,410.002,410.00-0.41%311,400
Jan 19, 20262,400.002,440.002,390.002,420.002,420.000.83%836,500
Jan 15, 20262,370.002,410.002,360.002,400.002,400.001.27%704,400
Jan 14, 20262,360.002,370.002,340.002,370.002,370.000.42%409,900
Jan 13, 20262,370.002,380.002,350.002,360.002,360.00-0.42%702,300
Jan 12, 20262,350.002,380.002,340.002,370.002,370.000.85%620,500
Jan 9, 20262,360.002,370.002,340.002,350.002,350.00-0.84%97,900
Jan 8, 20262,360.002,370.002,350.002,370.002,370.000.85%129,000
Jan 7, 20262,360.002,380.002,350.002,350.002,350.00-0.42%280,300
Jan 6, 20262,330.002,370.002,320.002,360.002,360.001.72%450,100
Jan 5, 20262,320.002,330.002,310.002,320.002,320.000.43%305,400
Jan 2, 20262,310.002,330.002,310.002,310.002,310.000.43%179,300
Dec 30, 20252,330.002,350.002,290.002,300.002,300.00-0.86%2,104,900
Dec 29, 20252,450.002,450.002,290.002,320.002,320.00-4.53%6,048,800
Dec 24, 20252,450.002,460.002,420.002,430.002,430.00-0.82%102,900
Dec 23, 20252,410.002,460.002,380.002,450.002,450.001.66%762,900
Dec 22, 20252,370.002,410.002,350.002,410.002,410.002.55%893,600
Dec 19, 20252,350.002,360.002,340.002,350.002,350.00-425,800
Dec 18, 20252,410.002,410.002,330.002,350.002,350.00-2.08%2,419,800
Dec 17, 20252,400.002,410.002,370.002,400.002,400.000.42%198,500
Dec 16, 20252,380.002,390.002,370.002,390.002,390.000.84%124,900
Dec 15, 20252,360.002,390.002,350.002,370.002,370.000.42%129,500
Dec 12, 20252,360.002,370.002,340.002,360.002,360.00-96,900
Dec 11, 20252,340.002,360.002,340.002,360.002,360.000.85%200,000
Dec 10, 20252,360.002,360.002,320.002,340.002,340.00-0.43%748,300
Dec 9, 20252,370.002,390.002,340.002,350.002,350.00-0.84%653,400
Dec 8, 20252,390.002,400.002,360.002,370.002,370.00-655,100
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