Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
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
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