Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 2,590.00 2,610.00 2,560.00 2,600.00 115,500 0
03-Oct-2025 2,610.00 2,650.00 2,570.00 2,590.00 84,900 0
02-Oct-2025 2,580.00 2,650.00 2,520.00 2,590.00 354,400 0
01-Oct-2025 2,650.00 2,700.00 2,550.00 2,570.00 289,300 0
30-Sep-2025 2,750.00 2,750.00 2,640.00 2,650.00 191,300 0
29-Sep-2025 2,700.00 2,720.00 2,670.00 2,690.00 120,500 0
26-Sep-2025 2,700.00 2,700.00 2,680.00 2,700.00 35,500 0
25-Sep-2025 2,780.00 2,780.00 2,680.00 2,680.00 179,100 0
24-Sep-2025 2,750.00 2,780.00 2,690.00 2,770.00 183,600 0
23-Sep-2025 2,720.00 2,760.00 2,710.00 2,760.00 64,500 0
22-Sep-2025 2,710.00 2,730.00 2,690.00 2,720.00 55,500 0
19-Sep-2025 2,720.00 2,720.00 2,690.00 2,710.00 44,800 0
18-Sep-2025 2,730.00 2,750.00 2,700.00 2,720.00 52,600 0
17-Sep-2025 2,760.00 2,760.00 2,690.00 2,730.00 118,800 0
16-Sep-2025 2,770.00 2,780.00 2,720.00 2,770.00 36,300 0
15-Sep-2025 2,720.00 2,800.00 2,720.00 2,770.00 195,100 0
12-Sep-2025 2,750.00 2,780.00 2,720.00 2,720.00 97,600 0
11-Sep-2025 2,740.00 2,790.00 2,700.00 2,720.00 139,600 0
10-Sep-2025 2,670.00 2,740.00 2,660.00 2,700.00 43,100 0
09-Sep-2025 2,670.00 2,680.00 2,650.00 2,660.00 99,300 0
08-Sep-2025 2,710.00 2,710.00 2,660.00 2,670.00 75,800 0
04-Sep-2025 2,670.00 2,700.00 2,660.00 2,690.00 34,100 0
03-Sep-2025 2,700.00 2,730.00 2,670.00 2,670.00 85,900 0
02-Sep-2025 2,670.00 2,710.00 2,670.00 2,700.00 72,700 0
01-Sep-2025 2,690.00 2,690.00 2,650.00 2,670.00 618,100 0
29-Aug-2025 2,720.00 2,730.00 2,690.00 2,720.00 352,800 0
28-Aug-2025 2,730.00 2,750.00 2,720.00 2,730.00 93,000 0
27-Aug-2025 2,770.00 2,770.00 2,720.00 2,730.00 222,400 0
26-Aug-2025 2,770.00 2,780.00 2,730.00 2,770.00 229,100 0
25-Aug-2025 2,790.00 2,800.00 2,760.00 2,770.00 109,700 0
22-Aug-2025 2,800.00 2,800.00 2,780.00 2,790.00 40,000 0
21-Aug-2025 2,830.00 2,830.00 2,780.00 2,800.00 77,500 0
20-Aug-2025 2,790.00 2,790.00 2,760.00 2,790.00 89,600 0
19-Aug-2025 2,770.00 2,790.00 2,770.00 2,790.00 62,100 0
15-Aug-2025 2,800.00 2,800.00 2,750.00 2,760.00 172,600 0
14-Aug-2025 2,790.00 2,800.00 2,770.00 2,780.00 300,000 0
13-Aug-2025 2,800.00 2,810.00 2,780.00 2,790.00 334,600 0
12-Aug-2025 2,840.00 2,870.00 2,800.00 2,810.00 205,100 0
11-Aug-2025 2,970.00 2,970.00 2,820.00 2,830.00 313,500 0
08-Aug-2025 3,000.00 3,000.00 2,870.00 2,900.00 216,300 0
07-Aug-2025 3,000.00 3,010.00 2,990.00 3,000.00 958,200 0
06-Aug-2025 3,000.00 3,010.00 2,980.00 3,010.00 1,835,700 0
05-Aug-2025 3,000.00 3,010.00 2,990.00 3,000.00 1,356,400 0
04-Aug-2025 2,920.00 3,010.00 2,920.00 3,000.00 2,142,300 0
01-Aug-2025 2,910.00 2,930.00 2,890.00 2,920.00 490,000 0
31-Jul-2025 2,920.00 2,950.00 2,840.00 2,920.00 930,500 0
30-Jul-2025 2,950.00 2,960.00 2,920.00 2,940.00 248,000 0
29-Jul-2025 2,940.00 2,970.00 2,940.00 2,950.00 587,800 0
28-Jul-2025 2,930.00 2,950.00 2,930.00 2,950.00 524,800 0
25-Jul-2025 2,940.00 2,940.00 2,910.00 2,940.00 385,100 0
24-Jul-2025 2,940.00 2,940.00 2,920.00 2,940.00 620,800 0
23-Jul-2025 2,880.00 2,930.00 2,880.00 2,930.00 692,100 0
22-Jul-2025 2,890.00 2,890.00 2,870.00 2,880.00 459,900 0
21-Jul-2025 2,850.00 2,930.00 2,840.00 2,880.00 782,500 0
18-Jul-2025 2,800.00 2,870.00 2,800.00 2,850.00 985,800 0
17-Jul-2025 2,810.00 2,810.00 2,790.00 2,800.00 493,100 0
16-Jul-2025 2,800.00 2,810.00 2,790.00 2,800.00 663,200 0
15-Jul-2025 2,770.00 2,810.00 2,770.00 2,800.00 1,404,900 0
14-Jul-2025 2,780.00 2,800.00 2,750.00 2,770.00 1,235,800 0
11-Jul-2025 2,760.00 2,790.00 2,750.00 2,780.00 880,800 0
10-Jul-2025 2,740.00 2,760.00 2,740.00 2,760.00 693,000 0
09-Jul-2025 2,780.00 2,780.00 2,730.00 2,730.00 906,600 0
08-Jul-2025 2,770.00 2,780.00 2,750.00 2,770.00 390,000 0
07-Jul-2025 2,800.00 2,800.00 2,740.00 2,770.00 156,100 0
04-Jul-2025 2,790.00 2,790.00 2,750.00 2,780.00 523,600 0
03-Jul-2025 2,810.00 2,810.00 2,780.00 2,790.00 420,400 0
02-Jul-2025 2,800.00 2,830.00 2,760.00 2,780.00 1,684,400 0
01-Jul-2025 2,750.00 2,790.00 2,750.00 2,790.00 542,200 0
30-Jun-2025 2,750.00 2,760.00 2,720.00 2,730.00 277,100 0
26-Jun-2025 2,720.00 2,760.00 2,720.00 2,730.00 511,700 0
25-Jun-2025 2,720.00 2,720.00 2,700.00 2,710.00 51,800 0
24-Jun-2025 2,710.00 2,720.00 2,700.00 2,700.00 96,300 0
23-Jun-2025 2,700.00 2,710.00 2,680.00 2,700.00 616,300 0
20-Jun-2025 2,710.00 2,710.00 2,690.00 2,700.00 791,300 0
19-Jun-2025 2,720.00 2,730.00 2,690.00 2,710.00 2,136,300 0
18-Jun-2025 2,760.00 2,760.00 2,720.00 2,720.00 818,200 0
17-Jun-2025 2,770.00 2,770.00 2,740.00 2,760.00 745,600 0
16-Jun-2025 2,800.00 2,820.00 2,770.00 2,780.00 526,900 0
13-Jun-2025 2,850.00 2,850.00 2,790.00 2,790.00 626,300 0
12-Jun-2025 2,870.00 2,910.00 2,840.00 2,840.00 1,045,400 0
11-Jun-2025 2,830.00 2,880.00 2,830.00 2,870.00 3,094,600 0
10-Jun-2025 2,850.00 2,860.00 2,780.00 2,830.00 3,029,800 0
05-Jun-2025 2,800.00 2,880.00 2,790.00 2,830.00 4,383,000 0
04-Jun-2025 2,740.00 2,810.00 2,730.00 2,770.00 1,100,500 0
03-Jun-2025 2,750.00 2,760.00 2,740.00 2,740.00 396,800 0
02-Jun-2025 2,800.00 2,810.00 2,750.00 2,760.00 2,134,100 0
28-May-2025 2,820.00 2,830.00 2,790.00 2,800.00 3,227,400 0
27-May-2025 2,800.00 2,850.00 2,800.00 2,830.00 1,157,900 0
26-May-2025 2,770.00 2,860.00 2,770.00 2,800.00 1,119,700 0
23-May-2025 2,770.00 2,780.00 2,760.00 2,770.00 666,400 0
22-May-2025 2,740.00 2,780.00 2,740.00 2,780.00 1,547,500 0
21-May-2025 2,680.00 2,730.00 2,670.00 2,720.00 2,772,600 0
20-May-2025 2,620.00 2,660.00 2,610.00 2,660.00 1,632,400 0
19-May-2025 2,530.00 2,650.00 2,530.00 2,620.00 4,274,600 0
16-May-2025 2,520.00 2,540.00 2,510.00 2,530.00 3,462,800 0
15-May-2025 2,520.00 2,550.00 2,500.00 2,520.00 2,603,700 0
14-May-2025 2,500.00 2,530.00 2,500.00 2,530.00 615,400 0
09-May-2025 2,550.00 2,550.00 2,490.00 2,510.00 4,635,400 0
08-May-2025 2,530.00 2,550.00 2,500.00 2,550.00 2,343,800 0
07-May-2025 2,680.00 2,710.00 2,640.00 2,670.00 3,023,700 0