Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 2,980.00 3,100.00 2,970.00 3,080.00 1,052,400 0
08-Oct-2026 3,000.00 3,050.00 2,960.00 3,010.00 866,600 0
07-Oct-2026 2,990.00 3,050.00 2,960.00 3,010.00 1,258,100 0
06-Oct-2026 2,880.00 2,980.00 2,880.00 2,980.00 2,020,500 0
05-Oct-2026 2,810.00 2,880.00 2,810.00 2,880.00 881,500 0
02-Oct-2026 2,840.00 2,860.00 2,820.00 2,820.00 604,800 0
01-Oct-2026 2,800.00 2,860.00 2,800.00 2,840.00 754,300 0
30-Sep-2026 2,770.00 2,830.00 2,770.00 2,810.00 417,600 0
29-Sep-2026 2,790.00 2,800.00 2,750.00 2,790.00 731,000 0
28-Sep-2026 2,830.00 2,830.00 2,790.00 2,790.00 169,600 0
25-Sep-2026 2,850.00 2,860.00 2,780.00 2,830.00 515,300 0
24-Sep-2026 2,870.00 2,870.00 2,820.00 2,850.00 635,500 0
23-Sep-2026 2,830.00 2,870.00 2,780.00 2,860.00 678,600 0
22-Sep-2026 2,820.00 2,840.00 2,770.00 2,800.00 728,900 0
21-Sep-2026 2,810.00 2,850.00 2,800.00 2,820.00 603,100 0
18-Sep-2026 2,860.00 2,860.00 2,770.00 2,810.00 817,000 0
17-Sep-2026 2,830.00 2,860.00 2,810.00 2,860.00 986,700 0
16-Sep-2026 2,810.00 2,840.00 2,790.00 2,820.00 486,300 0
15-Sep-2026 2,800.00 2,810.00 2,780.00 2,810.00 314,300 0
14-Sep-2026 2,800.00 2,820.00 2,750.00 2,810.00 853,600 0
11-Sep-2026 2,800.00 2,850.00 2,760.00 2,810.00 861,100 0
10-Sep-2026 2,830.00 2,840.00 2,770.00 2,810.00 793,600 0
09-Sep-2026 2,810.00 2,850.00 2,770.00 2,830.00 872,400 0
08-Sep-2026 2,780.00 2,830.00 2,700.00 2,810.00 1,656,700 0
07-Sep-2026 2,850.00 2,940.00 2,690.00 2,770.00 5,500,900 0
04-Sep-2026 2,730.00 2,830.00 2,720.00 2,820.00 1,347,700 0
03-Sep-2026 2,720.00 2,720.00 2,670.00 2,720.00 497,400 0
02-Sep-2026 2,670.00 2,680.00 2,640.00 2,670.00 405,600 0
01-Sep-2026 2,620.00 2,680.00 2,620.00 2,670.00 512,700 0
31-Aug-2026 2,600.00 2,630.00 2,540.00 2,620.00 775,400 0
28-Aug-2026 2,580.00 2,620.00 2,560.00 2,600.00 1,911,400 0
27-Aug-2026 2,510.00 2,570.00 2,500.00 2,570.00 1,038,800 0
26-Aug-2026 2,490.00 2,540.00 2,440.00 2,500.00 655,600 0
24-Aug-2026 2,530.00 2,530.00 2,460.00 2,490.00 570,600 0
21-Aug-2026 2,600.00 2,600.00 2,520.00 2,530.00 664,800 0
20-Aug-2026 2,440.00 2,600.00 2,440.00 2,560.00 3,003,200 0
19-Aug-2026 2,400.00 2,460.00 2,340.00 2,430.00 1,818,700 0
18-Aug-2026 2,390.00 2,410.00 2,380.00 2,400.00 657,500 0
14-Aug-2026 2,350.00 2,400.00 2,300.00 2,390.00 1,163,800 0
13-Aug-2026 2,380.00 2,380.00 2,300.00 2,370.00 776,100 0
12-Aug-2026 2,380.00 2,380.00 2,370.00 2,380.00 61,000 0
11-Aug-2026 2,380.00 2,380.00 2,360.00 2,370.00 274,200 0
10-Aug-2026 2,390.00 2,390.00 2,360.00 2,370.00 267,200 0
07-Aug-2026 2,370.00 2,390.00 2,360.00 2,390.00 162,700 0
06-Aug-2026 2,380.00 2,400.00 2,360.00 2,370.00 644,600 0
05-Aug-2026 2,370.00 2,400.00 2,360.00 2,380.00 164,800 0
04-Aug-2026 2,380.00 2,390.00 2,340.00 2,350.00 494,800 0
03-Aug-2026 2,410.00 2,410.00 2,350.00 2,380.00 414,400 0
31-Jul-2026 2,410.00 2,420.00 2,370.00 2,400.00 640,400 0
30-Jul-2026 2,350.00 2,390.00 2,330.00 2,360.00 365,100 0
29-Jul-2026 2,350.00 2,360.00 2,320.00 2,340.00 381,600 0
28-Jul-2026 2,360.00 2,380.00 2,350.00 2,350.00 200,300 0
27-Jul-2026 2,380.00 2,380.00 2,360.00 2,360.00 187,800 0
24-Jul-2026 2,380.00 2,390.00 2,350.00 2,380.00 590,900 0
23-Jul-2026 2,390.00 2,400.00 2,380.00 2,380.00 236,500 0
22-Jul-2026 2,400.00 2,400.00 2,380.00 2,390.00 260,100 0
21-Jul-2026 2,400.00 2,410.00 2,370.00 2,390.00 561,600 0
20-Jul-2026 2,400.00 2,420.00 2,390.00 2,390.00 455,000 0
17-Jul-2026 2,390.00 2,410.00 2,360.00 2,390.00 564,600 0
16-Jul-2026 2,410.00 2,410.00 2,360.00 2,390.00 528,800 0
15-Jul-2026 2,390.00 2,410.00 2,380.00 2,400.00 351,000 0
14-Jul-2026 2,400.00 2,400.00 2,340.00 2,380.00 1,537,800 0
13-Jul-2026 2,430.00 2,450.00 2,370.00 2,390.00 1,849,400 0
10-Jul-2026 2,500.00 2,500.00 2,420.00 2,430.00 1,536,400 0
09-Jul-2026 2,690.00 2,730.00 2,470.00 2,500.00 5,269,500 0
08-Jul-2026 2,650.00 2,850.00 2,590.00 2,740.00 5,891,000 0
07-Jul-2026 2,630.00 2,650.00 2,570.00 2,650.00 1,109,500 0
06-Jul-2026 2,550.00 2,620.00 2,510.00 2,580.00 767,400 0
03-Jul-2026 2,480.00 2,530.00 2,480.00 2,510.00 224,700 0
02-Jul-2026 2,400.00 2,500.00 2,400.00 2,480.00 150,000 0
01-Jul-2026 2,400.00 2,570.00 2,400.00 2,470.00 724,900 0
30-Jun-2026 2,560.00 2,560.00 2,400.00 2,400.00 458,700 0
29-Jun-2026 2,500.00 2,570.00 2,480.00 2,520.00 349,900 0
26-Jun-2026 2,530.00 2,580.00 2,460.00 2,500.00 251,900 0
25-Jun-2026 2,450.00 2,600.00 2,420.00 2,500.00 1,193,100 0
24-Jun-2026 2,560.00 2,590.00 2,420.00 2,440.00 622,000 0
23-Jun-2026 2,580.00 2,610.00 2,520.00 2,600.00 673,600 0
22-Jun-2026 2,550.00 2,610.00 2,510.00 2,590.00 470,000 0
19-Jun-2026 2,680.00 2,680.00 2,470.00 2,550.00 1,124,900 0
18-Jun-2026 2,700.00 2,740.00 2,460.00 2,590.00 1,433,600 0
17-Jun-2026 2,420.00 2,470.00 2,390.00 2,410.00 73,600 0
15-Jun-2026 2,440.00 2,480.00 2,400.00 2,430.00 210,200 0
12-Jun-2026 2,410.00 2,440.00 2,390.00 2,440.00 120,400 0
11-Jun-2026 2,410.00 2,430.00 2,380.00 2,410.00 80,700 0
10-Jun-2026 2,420.00 2,490.00 2,400.00 2,410.00 325,500 0
09-Jun-2026 2,330.00 2,430.00 2,330.00 2,420.00 661,500 0
08-Jun-2026 2,390.00 2,390.00 2,290.00 2,320.00 1,204,100 0
05-Jun-2026 2,460.00 2,470.00 2,360.00 2,360.00 631,100 0
04-Jun-2026 2,620.00 2,620.00 2,230.00 2,450.00 4,020,700 0
03-Jun-2026 2,850.00 2,850.00 2,590.00 2,620.00 957,000 0
02-Jun-2026 2,490.00 2,850.00 2,450.00 2,850.00 2,537,700 0
29-May-2026 2,500.00 2,550.00 2,480.00 2,530.00 208,500 0
28-May-2026 2,530.00 2,530.00 2,530.00 2,530.00 0 0
27-May-2026 2,530.00 2,530.00 2,530.00 2,530.00 0 0
26-May-2026 2,550.00 2,590.00 2,490.00 2,530.00 184,200 0
25-May-2026 2,510.00 2,590.00 2,510.00 2,550.00 116,100 0
22-May-2026 2,530.00 2,540.00 2,470.00 2,510.00 271,500 0
21-May-2026 2,630.00 2,640.00 2,400.00 2,550.00 933,500 0
20-May-2026 2,640.00 2,640.00 2,550.00 2,630.00 533,800 0
19-May-2026 2,680.00 2,720.00 2,590.00 2,600.00 1,579,700 0