Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
06-May-2025 2,660.00 2,670.00 2,640.00 2,670.00 1,722,600 0
05-May-2025 2,680.00 2,720.00 2,650.00 2,680.00 2,404,500 0
02-May-2025 2,720.00 2,760.00 2,550.00 2,670.00 3,543,800 0
30-Apr-2025 2,790.00 2,800.00 2,760.00 2,780.00 561,400 0
29-Apr-2025 2,800.00 2,810.00 2,760.00 2,770.00 522,400 0
28-Apr-2025 2,740.00 2,790.00 2,730.00 2,770.00 558,300 0
25-Apr-2025 2,720.00 2,740.00 2,700.00 2,730.00 116,700 0
24-Apr-2025 2,680.00 2,720.00 2,670.00 2,700.00 213,400 0
23-Apr-2025 2,690.00 2,690.00 2,640.00 2,660.00 253,900 0
22-Apr-2025 2,610.00 2,660.00 2,590.00 2,660.00 363,600 0
21-Apr-2025 2,580.00 2,610.00 2,570.00 2,600.00 286,800 0
17-Apr-2025 2,580.00 2,580.00 2,540.00 2,570.00 132,400 0
16-Apr-2025 2,520.00 2,570.00 2,510.00 2,560.00 262,800 0
15-Apr-2025 2,620.00 2,630.00 2,490.00 2,500.00 978,200 0
14-Apr-2025 2,620.00 2,620.00 2,550.00 2,590.00 201,900 0
11-Apr-2025 2,590.00 2,590.00 2,540.00 2,580.00 166,900 0
10-Apr-2025 2,520.00 2,600.00 2,500.00 2,580.00 595,200 0
09-Apr-2025 2,420.00 2,500.00 2,420.00 2,500.00 563,200 0
08-Apr-2025 2,450.00 2,490.00 2,420.00 2,430.00 553,400 0
27-Mar-2025 2,630.00 2,640.00 2,560.00 2,590.00 323,500 0
26-Mar-2025 2,600.00 2,630.00 2,570.00 2,630.00 216,900 0
25-Mar-2025 2,530.00 2,600.00 2,530.00 2,590.00 204,400 0
24-Mar-2025 2,560.00 2,560.00 2,480.00 2,530.00 552,100 0
21-Mar-2025 2,690.00 2,690.00 2,530.00 2,530.00 2,231,700 0
20-Mar-2025 2,580.00 2,650.00 2,510.00 2,630.00 322,800 0
19-Mar-2025 2,500.00 2,600.00 2,490.00 2,520.00 226,100 0
18-Mar-2025 2,510.00 2,510.00 2,450.00 2,500.00 381,200 0
17-Mar-2025 2,580.00 2,640.00 2,490.00 2,500.00 1,247,400 0
14-Mar-2025 2,500.00 2,520.00 2,460.00 2,520.00 153,600 0
13-Mar-2025 2,490.00 2,500.00 2,460.00 2,460.00 19,300 0
12-Mar-2025 2,480.00 2,490.00 2,470.00 2,490.00 47,200 0
11-Mar-2025 2,490.00 2,500.00 2,440.00 2,490.00 53,500 0
10-Mar-2025 2,530.00 2,540.00 2,490.00 2,490.00 16,200 0
07-Mar-2025 2,500.00 2,590.00 2,500.00 2,510.00 53,100 0
06-Mar-2025 2,470.00 2,590.00 2,470.00 2,500.00 83,100 0
05-Mar-2025 2,440.00 2,480.00 2,440.00 2,470.00 80,500 0
04-Mar-2025 2,490.00 2,520.00 2,420.00 2,430.00 131,300 0
03-Mar-2025 2,440.00 2,580.00 2,430.00 2,500.00 267,900 0
28-Feb-2025 2,510.00 2,510.00 2,410.00 2,420.00 1,268,100 0
27-Feb-2025 2,560.00 2,570.00 2,480.00 2,510.00 1,079,900 0
26-Feb-2025 2,540.00 2,600.00 2,540.00 2,550.00 112,200 0
25-Feb-2025 2,570.00 2,610.00 2,540.00 2,540.00 322,800 0
24-Feb-2025 2,560.00 2,610.00 2,560.00 2,570.00 215,400 0
21-Feb-2025 2,600.00 2,610.00 2,560.00 2,560.00 58,900 0
20-Feb-2025 2,600.00 2,610.00 2,550.00 2,570.00 170,300 0
19-Feb-2025 2,570.00 2,720.00 2,560.00 2,590.00 1,158,600 0
18-Feb-2025 2,590.00 2,590.00 2,540.00 2,550.00 89,600 0
17-Feb-2025 2,530.00 2,580.00 2,510.00 2,540.00 64,100 0
14-Feb-2025 2,530.00 2,580.00 2,520.00 2,530.00 42,000 0
13-Feb-2025 2,510.00 2,590.00 2,500.00 2,530.00 848,700 0
12-Feb-2025 2,530.00 2,540.00 2,480.00 2,510.00 481,800 0
11-Feb-2025 2,550.00 2,550.00 2,500.00 2,530.00 733,400 0
10-Feb-2025 2,590.00 2,600.00 2,540.00 2,540.00 312,300 0
07-Feb-2025 2,620.00 2,620.00 2,500.00 2,590.00 602,300 0
06-Feb-2025 2,510.00 2,590.00 2,440.00 2,570.00 1,059,100 0
05-Feb-2025 2,530.00 2,530.00 2,500.00 2,510.00 179,500 0
04-Feb-2025 2,520.00 2,550.00 2,520.00 2,520.00 108,600 0
03-Feb-2025 2,560.00 2,580.00 2,500.00 2,520.00 534,400 0
31-Jan-2025 2,540.00 2,580.00 2,530.00 2,560.00 110,600 0
30-Jan-2025 2,580.00 2,580.00 2,520.00 2,540.00 342,700 0
24-Jan-2025 2,570.00 2,590.00 2,560.00 2,580.00 139,100 0
23-Jan-2025 2,580.00 2,610.00 2,550.00 2,560.00 503,900 0
22-Jan-2025 2,600.00 2,630.00 2,580.00 2,590.00 369,100 0
21-Jan-2025 2,610.00 2,620.00 2,600.00 2,600.00 154,700 0
20-Jan-2025 2,590.00 2,620.00 2,570.00 2,610.00 268,000 0
17-Jan-2025 2,560.00 2,600.00 2,550.00 2,570.00 579,800 0
16-Jan-2025 2,590.00 2,590.00 2,540.00 2,580.00 1,837,500 0
15-Jan-2025 2,560.00 2,600.00 2,510.00 2,580.00 78,400 0
14-Jan-2025 2,540.00 2,570.00 2,500.00 2,560.00 203,100 0
13-Jan-2025 2,520.00 2,540.00 2,510.00 2,540.00 205,300 0
10-Jan-2025 2,520.00 2,550.00 2,520.00 2,520.00 151,400 0
09-Jan-2025 2,620.00 2,630.00 2,430.00 2,520.00 1,893,200 0
08-Jan-2025 2,670.00 2,670.00 2,610.00 2,620.00 598,300 0
07-Jan-2025 2,740.00 2,750.00 2,600.00 2,650.00 780,100 0
06-Jan-2025 2,640.00 2,860.00 2,640.00 2,700.00 1,338,800 0
03-Jan-2025 2,690.00 2,690.00 2,620.00 2,640.00 268,500 0
02-Jan-2025 2,720.00 2,760.00 2,630.00 2,670.00 738,700 0
30-Dec-2024 2,660.00 2,720.00 2,660.00 2,700.00 560,000 0
27-Dec-2024 2,700.00 2,720.00 2,660.00 2,670.00 444,800 0
24-Dec-2024 2,700.00 2,710.00 2,630.00 2,700.00 440,600 0
23-Dec-2024 2,670.00 2,730.00 2,670.00 2,680.00 395,400 0
20-Dec-2024 2,600.00 2,690.00 2,600.00 2,670.00 1,527,100 0
19-Dec-2024 2,630.00 2,650.00 2,570.00 2,610.00 1,679,100 0
18-Dec-2024 2,640.00 2,650.00 2,620.00 2,640.00 136,100 0
17-Dec-2024 2,650.00 2,670.00 2,630.00 2,640.00 293,700 0
16-Dec-2024 2,660.00 2,660.00 2,640.00 2,650.00 412,900 0
13-Dec-2024 2,670.00 2,680.00 2,650.00 2,660.00 473,400 0
12-Dec-2024 2,680.00 2,690.00 2,650.00 2,670.00 1,856,300 0
11-Dec-2024 2,690.00 2,690.00 2,660.00 2,680.00 386,700 0
10-Dec-2024 2,660.00 2,700.00 2,660.00 2,690.00 194,300 0
09-Dec-2024 2,670.00 2,700.00 2,650.00 2,660.00 1,852,200 0
06-Dec-2024 2,660.00 2,670.00 2,650.00 2,660.00 4,438,300 0
05-Dec-2024 2,670.00 2,690.00 2,660.00 2,660.00 366,900 0
04-Dec-2024 2,720.00 2,730.00 2,660.00 2,670.00 1,451,700 0
03-Dec-2024 2,750.00 2,800.00 2,700.00 2,720.00 530,600 0
02-Dec-2024 2,760.00 2,800.00 2,730.00 2,750.00 191,900 0
29-Nov-2024 2,800.00 2,800.00 2,750.00 2,760.00 355,600 0
28-Nov-2024 2,780.00 2,800.00 2,750.00 2,800.00 191,500 0
26-Nov-2024 2,770.00 2,800.00 2,740.00 2,760.00 395,900 0
25-Nov-2024 2,780.00 2,810.00 2,770.00 2,770.00 374,100 0