Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 2,370.00 2,390.00 2,340.00 2,350.00 653,400 0
08-Dec-2025 2,390.00 2,400.00 2,360.00 2,370.00 655,100 0
05-Dec-2025 2,380.00 2,390.00 2,360.00 2,370.00 170,400 0
04-Dec-2025 2,360.00 2,390.00 2,360.00 2,370.00 184,200 0
03-Dec-2025 2,360.00 2,360.00 2,340.00 2,360.00 593,000 0
02-Dec-2025 2,400.00 2,410.00 2,350.00 2,360.00 633,900 0
01-Dec-2025 2,380.00 2,380.00 2,350.00 2,360.00 1,715,700 0
28-Nov-2025 2,370.00 2,390.00 2,370.00 2,380.00 385,500 0
27-Nov-2025 2,380.00 2,390.00 2,360.00 2,370.00 335,200 0
26-Nov-2025 2,390.00 2,390.00 2,370.00 2,380.00 644,200 0
25-Nov-2025 2,390.00 2,410.00 2,360.00 2,380.00 654,900 0
24-Nov-2025 2,430.00 2,430.00 2,380.00 2,390.00 1,132,500 0
21-Nov-2025 2,420.00 2,430.00 2,410.00 2,430.00 1,217,000 0
20-Nov-2025 2,430.00 2,440.00 2,420.00 2,420.00 402,200 0
19-Nov-2025 2,430.00 2,430.00 2,410.00 2,430.00 726,000 0
18-Nov-2025 2,420.00 2,440.00 2,410.00 2,410.00 441,200 0
17-Nov-2025 2,480.00 2,480.00 2,410.00 2,420.00 665,700 0
14-Nov-2025 2,450.00 2,470.00 2,440.00 2,460.00 219,800 0
13-Nov-2025 2,470.00 2,490.00 2,420.00 2,440.00 1,082,900 0
12-Nov-2025 2,500.00 2,530.00 2,450.00 2,470.00 908,300 0
11-Nov-2025 2,540.00 2,540.00 2,490.00 2,490.00 741,500 0
10-Nov-2025 2,560.00 2,570.00 2,530.00 2,540.00 115,100 0
07-Nov-2025 2,580.00 2,580.00 2,550.00 2,560.00 66,000 0
06-Nov-2025 2,560.00 2,580.00 2,550.00 2,560.00 56,300 0
05-Nov-2025 2,550.00 2,570.00 2,540.00 2,560.00 42,500 0
04-Nov-2025 2,570.00 2,580.00 2,530.00 2,550.00 38,200 0
03-Nov-2025 2,570.00 2,580.00 2,510.00 2,570.00 542,700 0
31-Oct-2025 2,590.00 2,590.00 2,530.00 2,570.00 563,200 0
30-Oct-2025 2,610.00 2,630.00 2,590.00 2,600.00 134,500 0
29-Oct-2025 2,630.00 2,630.00 2,550.00 2,580.00 196,200 0
28-Oct-2025 2,610.00 2,630.00 2,590.00 2,620.00 125,700 0
27-Oct-2025 2,610.00 2,620.00 2,580.00 2,610.00 97,400 0
24-Oct-2025 2,600.00 2,620.00 2,570.00 2,610.00 65,600 0
23-Oct-2025 2,590.00 2,600.00 2,580.00 2,600.00 85,600 0
22-Oct-2025 2,570.00 2,590.00 2,560.00 2,580.00 80,300 0
21-Oct-2025 2,540.00 2,570.00 2,540.00 2,570.00 40,500 0
20-Oct-2025 2,560.00 2,580.00 2,540.00 2,540.00 53,800 0
17-Oct-2025 2,620.00 2,620.00 2,510.00 2,510.00 63,900 0
16-Oct-2025 2,520.00 2,600.00 2,520.00 2,560.00 105,700 0
15-Oct-2025 2,500.00 2,520.00 2,500.00 2,500.00 51,300 0
14-Oct-2025 2,510.00 2,520.00 2,490.00 2,500.00 197,200 0
13-Oct-2025 2,530.00 2,550.00 2,500.00 2,510.00 506,000 0
10-Oct-2025 2,560.00 2,560.00 2,520.00 2,540.00 40,300 0
09-Oct-2025 2,510.00 2,580.00 2,510.00 2,520.00 267,800 0
08-Oct-2025 2,600.00 2,600.00 2,500.00 2,520.00 496,600 0
07-Oct-2025 2,600.00 2,600.00 2,530.00 2,570.00 196,000 0