Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 2,440.00 2,440.00 2,390.00 2,400.00 503,200 0
03-Mar-2026 2,390.00 2,440.00 2,390.00 2,440.00 344,400 0
02-Mar-2026 2,400.00 2,420.00 2,370.00 2,390.00 553,800 0
27-Feb-2026 2,400.00 2,420.00 2,390.00 2,420.00 102,300 0
26-Feb-2026 2,410.00 2,420.00 2,400.00 2,400.00 121,200 0
25-Feb-2026 2,400.00 2,420.00 2,390.00 2,410.00 131,400 0
24-Feb-2026 2,390.00 2,430.00 2,390.00 2,400.00 350,800 0
23-Feb-2026 2,410.00 2,420.00 2,390.00 2,400.00 349,500 0
20-Feb-2026 2,440.00 2,440.00 2,410.00 2,410.00 129,500 0
19-Feb-2026 2,430.00 2,460.00 2,410.00 2,430.00 408,400 0
18-Feb-2026 2,390.00 2,430.00 2,390.00 2,430.00 245,800 0
13-Feb-2026 2,400.00 2,400.00 2,390.00 2,390.00 64,900 0
12-Feb-2026 2,400.00 2,410.00 2,390.00 2,410.00 50,500 0
11-Feb-2026 2,410.00 2,410.00 2,390.00 2,400.00 71,400 0
10-Feb-2026 2,400.00 2,410.00 2,390.00 2,390.00 65,500 0
09-Feb-2026 2,390.00 2,400.00 2,370.00 2,390.00 84,400 0
06-Feb-2026 2,410.00 2,420.00 2,370.00 2,390.00 86,500 0
05-Feb-2026 2,420.00 2,420.00 2,400.00 2,420.00 62,600 0
04-Feb-2026 2,420.00 2,420.00 2,390.00 2,410.00 92,700 0
03-Feb-2026 2,380.00 2,440.00 2,360.00 2,400.00 175,000 0
02-Feb-2026 2,400.00 2,410.00 2,350.00 2,380.00 202,100 0
30-Jan-2026 2,380.00 2,400.00 2,380.00 2,400.00 116,100 0
29-Jan-2026 2,360.00 2,380.00 2,320.00 2,380.00 1,000,900 0
28-Jan-2026 2,400.00 2,440.00 2,350.00 2,360.00 1,762,800 0
27-Jan-2026 2,410.00 2,420.00 2,380.00 2,390.00 302,500 0
26-Jan-2026 2,370.00 2,420.00 2,370.00 2,400.00 511,300 0
23-Jan-2026 2,420.00 2,420.00 2,360.00 2,370.00 1,921,600 0
22-Jan-2026 2,400.00 2,440.00 2,400.00 2,400.00 568,400 0
21-Jan-2026 2,410.00 2,420.00 2,400.00 2,400.00 311,900 0
20-Jan-2026 2,420.00 2,430.00 2,400.00 2,410.00 311,400 0
19-Jan-2026 2,400.00 2,440.00 2,390.00 2,420.00 836,500 0
15-Jan-2026 2,370.00 2,410.00 2,360.00 2,400.00 704,400 0
14-Jan-2026 2,360.00 2,370.00 2,340.00 2,370.00 409,900 0
13-Jan-2026 2,370.00 2,380.00 2,350.00 2,360.00 702,300 0
12-Jan-2026 2,350.00 2,380.00 2,340.00 2,370.00 620,500 0
09-Jan-2026 2,360.00 2,370.00 2,340.00 2,350.00 97,900 0
08-Jan-2026 2,360.00 2,370.00 2,350.00 2,370.00 129,000 0
07-Jan-2026 2,360.00 2,380.00 2,350.00 2,350.00 280,300 0
06-Jan-2026 2,330.00 2,370.00 2,320.00 2,360.00 450,100 0
05-Jan-2026 2,320.00 2,330.00 2,310.00 2,320.00 305,400 0
02-Jan-2026 2,310.00 2,330.00 2,310.00 2,310.00 179,300 0
30-Dec-2025 2,330.00 2,350.00 2,290.00 2,300.00 2,104,900 0
29-Dec-2025 2,450.00 2,450.00 2,290.00 2,320.00 6,048,800 0
24-Dec-2025 2,450.00 2,460.00 2,420.00 2,430.00 102,900 0
23-Dec-2025 2,410.00 2,460.00 2,380.00 2,450.00 762,900 0
22-Dec-2025 2,370.00 2,410.00 2,350.00 2,410.00 893,600 0
19-Dec-2025 2,350.00 2,360.00 2,340.00 2,350.00 425,800 0
18-Dec-2025 2,410.00 2,410.00 2,330.00 2,350.00 2,419,800 0
17-Dec-2025 2,400.00 2,410.00 2,370.00 2,400.00 198,500 0
16-Dec-2025 2,380.00 2,390.00 2,370.00 2,390.00 124,900 0
15-Dec-2025 2,360.00 2,390.00 2,350.00 2,370.00 129,500 0
12-Dec-2025 2,360.00 2,370.00 2,340.00 2,360.00 96,900 0
11-Dec-2025 2,340.00 2,360.00 2,340.00 2,360.00 200,000 0
10-Dec-2025 2,360.00 2,360.00 2,320.00 2,340.00 748,300 0