Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 2,750.00 2,890.00 2,540.00 2,670.00 3,115,100 0
15-May-2026 2,550.00 2,550.00 2,550.00 2,550.00 0 0
14-May-2026 2,550.00 2,550.00 2,550.00 2,550.00 0 0
13-May-2026 2,570.00 2,570.00 2,510.00 2,550.00 330,700 0
12-May-2026 2,720.00 2,720.00 2,550.00 2,570.00 636,500 0
11-May-2026 2,550.00 2,900.00 2,550.00 2,600.00 4,428,300 0
08-May-2026 2,450.00 2,530.00 2,440.00 2,530.00 954,600 0
07-May-2026 2,450.00 2,450.00 2,410.00 2,450.00 164,200 0
06-May-2026 2,430.00 2,470.00 2,420.00 2,450.00 170,500 0
05-May-2026 2,470.00 2,480.00 2,390.00 2,430.00 806,600 0
04-May-2026 2,540.00 2,610.00 2,540.00 2,600.00 1,507,600 0
30-Apr-2026 2,540.00 2,540.00 2,500.00 2,540.00 426,000 0
29-Apr-2026 2,570.00 2,580.00 2,530.00 2,540.00 768,000 0
28-Apr-2026 2,580.00 2,590.00 2,560.00 2,570.00 247,100 0
27-Apr-2026 2,500.00 2,580.00 2,500.00 2,570.00 450,400 0
24-Apr-2026 2,530.00 2,530.00 2,460.00 2,490.00 231,900 0
23-Apr-2026 2,520.00 2,550.00 2,500.00 2,530.00 322,700 0
22-Apr-2026 2,510.00 2,520.00 2,480.00 2,500.00 105,100 0
21-Apr-2026 2,520.00 2,520.00 2,480.00 2,500.00 135,700 0
20-Apr-2026 2,500.00 2,510.00 2,500.00 2,510.00 126,200 0
17-Apr-2026 2,510.00 2,510.00 2,480.00 2,500.00 76,100 0
16-Apr-2026 2,520.00 2,540.00 2,500.00 2,510.00 135,400 0
15-Apr-2026 2,470.00 2,550.00 2,470.00 2,520.00 197,500 0
14-Apr-2026 2,510.00 2,510.00 2,470.00 2,470.00 53,600 0
13-Apr-2026 2,470.00 2,490.00 2,450.00 2,480.00 111,900 0
10-Apr-2026 2,500.00 2,500.00 2,460.00 2,490.00 164,100 0
09-Apr-2026 2,500.00 2,550.00 2,450.00 2,470.00 372,900 0
08-Apr-2026 2,460.00 2,510.00 2,460.00 2,500.00 382,700 0
07-Apr-2026 2,530.00 2,530.00 2,450.00 2,480.00 261,900 0
06-Apr-2026 2,520.00 2,550.00 2,450.00 2,530.00 119,300 0
02-Apr-2026 2,510.00 2,590.00 2,510.00 2,520.00 151,500 0
01-Apr-2026 2,600.00 2,680.00 2,500.00 2,580.00 1,367,000 0
31-Mar-2026 2,620.00 2,700.00 2,500.00 2,700.00 4,405,800 0
30-Mar-2026 2,410.00 2,770.00 2,390.00 2,770.00 3,002,600 0
27-Mar-2026 2,410.00 2,440.00 2,400.00 2,420.00 78,200 0
26-Mar-2026 2,430.00 2,430.00 2,400.00 2,410.00 241,600 0
25-Mar-2026 2,440.00 2,440.00 2,410.00 2,430.00 359,000 0
17-Mar-2026 2,470.00 2,510.00 2,450.00 2,450.00 125,900 0
16-Mar-2026 2,430.00 2,500.00 2,420.00 2,480.00 698,900 0
13-Mar-2026 2,460.00 2,520.00 2,430.00 2,430.00 213,300 0
12-Mar-2026 2,460.00 2,470.00 2,430.00 2,450.00 80,500 0
11-Mar-2026 2,450.00 2,540.00 2,450.00 2,460.00 324,600 0
10-Mar-2026 2,420.00 2,460.00 2,420.00 2,450.00 141,400 0
09-Mar-2026 2,500.00 2,500.00 2,390.00 2,420.00 1,157,800 0
06-Mar-2026 2,580.00 2,580.00 2,490.00 2,500.00 1,052,900 0
05-Mar-2026 2,400.00 2,600.00 2,400.00 2,580.00 1,617,900 0