Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 6,175.00 6,300.00 6,150.00 6,275.00 173,500 0
06-Jun-2022 6,150.00 6,200.00 6,100.00 6,175.00 113,800 0
03-Jun-2022 6,150.00 6,200.00 6,125.00 6,125.00 232,700 0
02-Jun-2022 6,125.00 6,300.00 6,100.00 6,150.00 182,700 0
31-May-2022 6,150.00 6,225.00 6,100.00 6,125.00 365,000 0
30-May-2022 6,275.00 6,275.00 6,075.00 6,150.00 303,400 0
27-May-2022 6,375.00 6,375.00 6,225.00 6,250.00 279,900 0
25-May-2022 6,425.00 6,475.00 6,375.00 6,375.00 178,400 0
24-May-2022 6,550.00 6,625.00 6,400.00 6,425.00 108,700 0
23-May-2022 6,475.00 6,550.00 6,350.00 6,550.00 510,300 0
20-May-2022 6,550.00 6,550.00 6,375.00 6,375.00 554,600 0
19-May-2022 6,500.00 6,675.00 6,400.00 6,550.00 220,100 0
18-May-2022 6,550.00 6,600.00 6,375.00 6,550.00 369,000 0
17-May-2022 6,450.00 6,550.00 6,375.00 6,400.00 432,900 0
13-May-2022 6,375.00 6,450.00 6,375.00 6,450.00 288,300 0
12-May-2022 6,400.00 6,450.00 6,225.00 6,375.00 363,100 0
11-May-2022 6,600.00 6,600.00 6,175.00 6,400.00 715,400 0
10-May-2022 6,775.00 6,775.00 6,600.00 6,625.00 361,400 0
09-May-2022 6,925.00 6,925.00 6,725.00 6,775.00 231,500 0
28-Apr-2022 6,900.00 6,975.00 6,850.00 6,900.00 203,300 0
27-Apr-2022 6,675.00 6,950.00 6,650.00 6,925.00 181,700 0
26-Apr-2022 6,700.00 6,775.00 6,625.00 6,675.00 477,900 0
25-Apr-2022 6,950.00 6,950.00 6,700.00 6,700.00 339,500 0
22-Apr-2022 7,050.00 7,075.00 6,900.00 6,950.00 278,600 0
21-Apr-2022 6,700.00 7,050.00 6,700.00 7,050.00 622,700 0
20-Apr-2022 6,850.00 6,900.00 6,650.00 6,675.00 987,700 0
19-Apr-2022 7,150.00 7,350.00 6,875.00 6,875.00 1,759,800 0
18-Apr-2022 7,475.00 7,500.00 7,350.00 7,375.00 1,229,900 0
14-Apr-2022 7,400.00 7,500.00 7,400.00 7,425.00 664,000 0
13-Apr-2022 7,150.00 7,450.00 7,150.00 7,400.00 1,338,600 0
12-Apr-2022 7,250.00 7,275.00 7,150.00 7,150.00 829,900 0
11-Apr-2022 7,250.00 7,300.00 7,100.00 7,150.00 767,900 0
08-Apr-2022 7,000.00 7,350.00 7,000.00 7,125.00 632,500 0
07-Apr-2022 7,250.00 7,350.00 7,000.00 7,250.00 1,478,700 0
06-Apr-2022 7,700.00 7,700.00 7,175.00 7,225.00 1,897,300 0
05-Apr-2022 7,750.00 7,750.00 7,600.00 7,700.00 510,200 0
04-Apr-2022 7,675.00 7,800.00 7,650.00 7,650.00 174,100 0
01-Apr-2022 8,000.00 8,000.00 7,650.00 7,650.00 698,900 0
31-Mar-2022 7,725.00 8,000.00 7,600.00 8,000.00 967,100 0
30-Mar-2022 7,725.00 7,850.00 7,550.00 7,725.00 932,300 0
29-Mar-2022 7,725.00 7,775.00 7,700.00 7,725.00 305,100 0
28-Mar-2022 7,725.00 7,850.00 7,700.00 7,725.00 1,372,300 0
25-Mar-2022 7,725.00 7,775.00 7,700.00 7,725.00 280,000 0
24-Mar-2022 7,850.00 7,875.00 7,700.00 7,725.00 597,100 0
23-Mar-2022 7,900.00 7,975.00 7,750.00 7,825.00 477,700 0
22-Mar-2022 7,775.00 7,850.00 7,600.00 7,850.00 842,600 0
21-Mar-2022 7,800.00 7,850.00 7,700.00 7,750.00 511,000 0
18-Mar-2022 7,850.00 7,875.00 7,650.00 7,825.00 684,200 0
17-Mar-2022 7,675.00 7,850.00 7,650.00 7,800.00 938,300 0
16-Mar-2022 7,675.00 7,775.00 7,550.00 7,675.00 634,200 0
15-Mar-2022 7,700.00 7,800.00 7,600.00 7,625.00 381,500 0
14-Mar-2022 7,700.00 7,750.00 7,650.00 7,675.00 409,500 0
11-Mar-2022 7,625.00 7,750.00 7,625.00 7,700.00 159,700 0
10-Mar-2022 7,800.00 7,825.00 7,600.00 7,625.00 1,315,400 0