Price History - PRDA

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