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