Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 5,175.00 5,275.00 5,100.00 5,100.00 407,600 0
25-Oct-2022 5,250.00 5,300.00 5,175.00 5,175.00 94,000 0
24-Oct-2022 5,225.00 5,300.00 5,200.00 5,250.00 274,600 0
21-Oct-2022 5,100.00 5,250.00 5,075.00 5,225.00 77,600 0
20-Oct-2022 5,075.00 5,225.00 5,050.00 5,100.00 587,000 0
19-Oct-2022 5,075.00 5,100.00 5,000.00 5,025.00 252,300 0
18-Oct-2022 5,200.00 5,200.00 5,050.00 5,075.00 95,300 0
17-Oct-2022 5,075.00 5,300.00 4,910.00 5,300.00 745,000 0
14-Oct-2022 5,000.00 5,075.00 5,000.00 5,075.00 139,700 0
13-Oct-2022 5,050.00 5,050.00 5,000.00 5,000.00 87,500 0
12-Oct-2022 5,150.00 5,150.00 5,000.00 5,050.00 117,000 0
11-Oct-2022 5,150.00 5,150.00 5,050.00 5,150.00 133,200 0
10-Oct-2022 5,150.00 5,175.00 5,125.00 5,150.00 19,800 0
07-Oct-2022 5,250.00 5,250.00 5,100.00 5,125.00 84,900 0
06-Oct-2022 5,150.00 5,275.00 5,100.00 5,250.00 107,100 0
05-Oct-2022 5,175.00 5,200.00 5,150.00 5,150.00 39,200 0
04-Oct-2022 5,200.00 5,200.00 5,100.00 5,175.00 51,700 0
03-Oct-2022 5,050.00 5,150.00 5,050.00 5,150.00 78,900 0
30-Sep-2022 5,075.00 5,100.00 5,050.00 5,050.00 135,700 0
29-Sep-2022 5,100.00 5,225.00 5,050.00 5,075.00 88,200 0
28-Sep-2022 5,175.00 5,175.00 5,100.00 5,100.00 136,000 0
27-Sep-2022 5,500.00 5,500.00 5,150.00 5,175.00 451,200 0
26-Sep-2022 5,250.00 5,500.00 5,200.00 5,500.00 611,100 0
23-Sep-2022 5,250.00 5,275.00 5,200.00 5,250.00 89,300 0
22-Sep-2022 5,300.00 5,350.00 5,225.00 5,275.00 82,300 0
21-Sep-2022 5,300.00 5,375.00 5,250.00 5,300.00 63,500 0
20-Sep-2022 5,175.00 5,375.00 5,150.00 5,250.00 337,300 0
19-Sep-2022 5,275.00 5,275.00 5,100.00 5,150.00 313,600 0
16-Sep-2022 5,400.00 5,425.00 5,200.00 5,250.00 725,300 0
15-Sep-2022 5,450.00 5,525.00 5,400.00 5,400.00 355,300 0
14-Sep-2022 5,700.00 5,700.00 5,450.00 5,450.00 1,041,700 0
13-Sep-2022 5,900.00 5,900.00 5,700.00 5,700.00 247,300 0
12-Sep-2022 5,750.00 5,900.00 5,650.00 5,900.00 849,000 0
09-Sep-2022 5,800.00 5,800.00 5,750.00 5,750.00 157,100 0
08-Sep-2022 5,800.00 5,800.00 5,775.00 5,775.00 62,800 0
07-Sep-2022 5,800.00 5,825.00 5,750.00 5,800.00 137,300 0
06-Sep-2022 5,800.00 5,800.00 5,750.00 5,775.00 152,100 0
05-Sep-2022 5,800.00 5,825.00 5,775.00 5,800.00 132,600 0
02-Sep-2022 5,800.00 5,850.00 5,775.00 5,800.00 119,100 0
01-Sep-2022 5,825.00 5,875.00 5,775.00 5,800.00 195,000 0
31-Aug-2022 5,900.00 5,900.00 5,800.00 5,825.00 123,000 0
30-Aug-2022 5,875.00 5,875.00 5,850.00 5,875.00 107,700 0
29-Aug-2022 5,900.00 5,900.00 5,850.00 5,875.00 38,600 0
26-Aug-2022 5,900.00 5,925.00 5,900.00 5,900.00 149,600 0
25-Aug-2022 5,925.00 5,950.00 5,850.00 5,900.00 101,500 0
24-Aug-2022 6,000.00 6,000.00 5,875.00 5,900.00 101,100 0
23-Aug-2022 5,875.00 5,950.00 5,850.00 5,950.00 134,900 0
22-Aug-2022 5,925.00 5,925.00 5,825.00 5,900.00 111,500 0
19-Aug-2022 5,825.00 5,925.00 5,825.00 5,900.00 243,900 0
18-Aug-2022 5,900.00 5,925.00 5,825.00 5,825.00 295,000 0
16-Aug-2022 6,000.00 6,000.00 5,850.00 5,875.00 241,300 0
15-Aug-2022 5,875.00 6,000.00 5,850.00 6,000.00 575,100 0
12-Aug-2022 5,850.00 5,900.00 5,850.00 5,875.00 70,300 0
11-Aug-2022 5,950.00 5,950.00 5,800.00 5,850.00 495,300 0
10-Aug-2022 5,975.00 5,975.00 5,925.00 5,925.00 100,700 0
09-Aug-2022 6,050.00 6,050.00 5,925.00 5,975.00 387,300 0
08-Aug-2022 5,900.00 6,000.00 5,900.00 6,000.00 487,900 0
05-Aug-2022 5,900.00 5,950.00 5,850.00 5,900.00 273,500 0
04-Aug-2022 5,975.00 6,000.00 5,850.00 5,900.00 817,500 0
03-Aug-2022 6,025.00 6,025.00 5,950.00 5,975.00 358,300 0
02-Aug-2022 6,075.00 6,100.00 5,950.00 6,000.00 581,200 0
01-Aug-2022 6,350.00 6,400.00 6,050.00 6,075.00 1,216,300 0
29-Jul-2022 6,175.00 6,500.00 5,875.00 6,500.00 2,135,400 0
28-Jul-2022 6,200.00 6,225.00 6,125.00 6,175.00 279,400 0
27-Jul-2022 6,150.00 6,200.00 6,125.00 6,125.00 371,600 0
26-Jul-2022 6,250.00 6,250.00 6,125.00 6,150.00 401,100 0
25-Jul-2022 6,175.00 6,225.00 6,125.00 6,200.00 734,100 0
22-Jul-2022 6,175.00 6,200.00 6,150.00 6,175.00 239,900 0
21-Jul-2022 6,300.00 6,300.00 6,150.00 6,175.00 326,800 0
20-Jul-2022 6,250.00 6,250.00 6,175.00 6,200.00 394,200 0
19-Jul-2022 6,400.00 6,400.00 6,175.00 6,225.00 564,700 0
18-Jul-2022 6,200.00 6,400.00 6,175.00 6,400.00 353,600 0
15-Jul-2022 6,225.00 6,250.00 6,125.00 6,150.00 261,100 0
14-Jul-2022 6,250.00 6,300.00 6,225.00 6,225.00 75,000 0
13-Jul-2022 6,250.00 6,325.00 6,225.00 6,250.00 170,400 0
12-Jul-2022 6,400.00 6,400.00 6,200.00 6,250.00 564,600 0
11-Jul-2022 6,300.00 6,450.00 6,275.00 6,375.00 168,000 0
08-Jul-2022 6,100.00 6,325.00 6,100.00 6,275.00 143,200 0
07-Jul-2022 6,200.00 6,250.00 6,050.00 6,075.00 283,800 0
06-Jul-2022 6,150.00 6,250.00 6,150.00 6,200.00 149,700 0
05-Jul-2022 6,150.00 6,200.00 6,150.00 6,150.00 200,800 0
04-Jul-2022 6,225.00 6,250.00 6,100.00 6,125.00 165,700 0
01-Jul-2022 6,500.00 6,500.00 6,200.00 6,250.00 232,500 0
30-Jun-2022 6,250.00 6,500.00 6,150.00 6,500.00 631,800 0
29-Jun-2022 6,175.00 6,325.00 6,050.00 6,200.00 304,500 0
28-Jun-2022 6,200.00 6,350.00 6,125.00 6,125.00 359,400 0
27-Jun-2022 6,100.00 6,250.00 6,050.00 6,200.00 163,700 0
24-Jun-2022 6,200.00 6,300.00 6,025.00 6,100.00 612,200 0
23-Jun-2022 6,225.00 6,300.00 6,175.00 6,225.00 92,400 0
22-Jun-2022 6,350.00 6,350.00 6,250.00 6,300.00 215,300 0
21-Jun-2022 6,425.00 6,475.00 6,225.00 6,350.00 211,500 0
20-Jun-2022 6,325.00 6,425.00 6,200.00 6,350.00 243,900 0
17-Jun-2022 6,075.00 6,300.00 6,025.00 6,300.00 1,378,800 0
16-Jun-2022 6,025.00 6,100.00 6,025.00 6,075.00 130,100 0
15-Jun-2022 6,150.00 6,200.00 6,025.00 6,025.00 104,200 0
14-Jun-2022 6,100.00 6,200.00 6,075.00 6,125.00 61,100 0
13-Jun-2022 6,125.00 6,125.00 6,000.00 6,025.00 180,300 0
10-Jun-2022 6,200.00 6,225.00 6,125.00 6,125.00 415,500 0
09-Jun-2022 6,225.00 6,325.00 6,200.00 6,200.00 257,400 0
08-Jun-2022 6,300.00 6,375.00 6,200.00 6,225.00 244,200 0