Price History - PRDA

Kembali ke Company
Ticker: PRDA
Company: PT Prodia Widyahusada Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 6,400.00 6,400.00 6,225.00 6,275.00 1,801,700 0
31-Oct-2023 6,400.00 6,425.00 6,300.00 6,425.00 1,178,000 0
30-Oct-2023 6,350.00 6,400.00 6,300.00 6,400.00 1,121,000 0
27-Oct-2023 6,300.00 6,400.00 6,300.00 6,400.00 1,139,700 0
26-Oct-2023 6,425.00 6,450.00 6,250.00 6,250.00 3,956,900 0
25-Oct-2023 6,450.00 6,500.00 6,250.00 6,450.00 2,220,000 0
24-Oct-2023 6,400.00 6,500.00 6,375.00 6,450.00 1,345,000 0
23-Oct-2023 6,475.00 6,500.00 6,375.00 6,375.00 1,460,200 0
20-Oct-2023 6,450.00 6,500.00 6,375.00 6,475.00 1,261,600 0
19-Oct-2023 6,450.00 6,525.00 6,425.00 6,450.00 1,258,900 0
18-Oct-2023 6,550.00 6,600.00 6,450.00 6,500.00 2,615,700 0
17-Oct-2023 6,525.00 6,600.00 6,525.00 6,575.00 1,130,900 0
16-Oct-2023 6,375.00 6,600.00 6,375.00 6,575.00 1,660,200 0
13-Oct-2023 6,600.00 6,600.00 6,350.00 6,400.00 2,044,200 0
12-Oct-2023 6,425.00 6,650.00 6,425.00 6,600.00 1,916,600 0
11-Oct-2023 6,375.00 6,550.00 6,375.00 6,475.00 1,456,000 0
10-Oct-2023 6,325.00 6,425.00 6,300.00 6,350.00 1,034,000 0
09-Oct-2023 6,450.00 6,525.00 6,300.00 6,300.00 1,333,800 0
06-Oct-2023 6,450.00 6,525.00 6,400.00 6,450.00 1,141,300 0
05-Oct-2023 6,500.00 6,600.00 6,375.00 6,450.00 1,244,000 0
04-Oct-2023 6,450.00 6,525.00 6,325.00 6,500.00 1,573,500 0
03-Oct-2023 6,375.00 6,525.00 6,350.00 6,450.00 1,260,800 0
02-Oct-2023 6,400.00 6,475.00 6,350.00 6,400.00 1,191,000 0
29-Sep-2023 6,700.00 6,725.00 6,125.00 6,400.00 3,481,900 0
27-Sep-2023 6,475.00 6,800.00 6,400.00 6,700.00 2,118,500 0
26-Sep-2023 6,475.00 6,675.00 6,350.00 6,500.00 2,436,200 0
25-Sep-2023 6,325.00 6,500.00 6,300.00 6,450.00 2,174,300 0
22-Sep-2023 6,250.00 6,350.00 6,250.00 6,325.00 1,282,400 0
21-Sep-2023 6,300.00 6,350.00 6,275.00 6,325.00 1,303,600 0
20-Sep-2023 6,275.00 6,350.00 6,275.00 6,300.00 1,216,000 0
19-Sep-2023 6,350.00 6,350.00 6,250.00 6,275.00 1,323,100 0
18-Sep-2023 6,350.00 6,400.00 6,250.00 6,350.00 1,417,300 0
15-Sep-2023 6,325.00 6,350.00 6,300.00 6,300.00 1,246,200 0
14-Sep-2023 6,350.00 6,500.00 6,300.00 6,300.00 2,073,300 0
13-Sep-2023 6,225.00 6,350.00 6,225.00 6,350.00 1,435,400 0
12-Sep-2023 6,325.00 6,375.00 6,200.00 6,225.00 1,788,000 0
11-Sep-2023 6,300.00 6,375.00 6,250.00 6,325.00 1,748,700 0
08-Sep-2023 6,300.00 6,325.00 6,175.00 6,200.00 1,976,400 0
07-Sep-2023 6,275.00 6,375.00 6,225.00 6,325.00 1,686,100 0
06-Sep-2023 6,300.00 6,350.00 6,225.00 6,225.00 1,142,800 0
05-Sep-2023 6,275.00 6,325.00 6,225.00 6,300.00 1,323,000 0
04-Sep-2023 6,275.00 6,325.00 6,150.00 6,275.00 1,405,000 0
01-Sep-2023 6,275.00 6,300.00 6,150.00 6,250.00 1,194,700 0
31-Aug-2023 6,325.00 6,375.00 6,250.00 6,300.00 1,266,100 0
30-Aug-2023 6,250.00 6,325.00 6,200.00 6,325.00 1,281,600 0
29-Aug-2023 6,100.00 6,250.00 6,100.00 6,250.00 1,302,000 0
28-Aug-2023 6,125.00 6,200.00 6,075.00 6,125.00 1,081,800 0
25-Aug-2023 6,100.00 6,150.00 6,025.00 6,100.00 1,326,100 0
24-Aug-2023 6,125.00 6,125.00 6,000.00 6,000.00 2,551,500 0
23-Aug-2023 6,050.00 6,250.00 6,000.00 6,125.00 2,482,500 0
22-Aug-2023 5,950.00 6,100.00 5,950.00 6,050.00 3,617,200 0
21-Aug-2023 5,950.00 6,075.00 5,925.00 5,950.00 1,569,800 0
18-Aug-2023 5,925.00 6,025.00 5,925.00 5,950.00 1,154,800 0
16-Aug-2023 6,025.00 6,050.00 5,925.00 5,925.00 1,474,500 0
15-Aug-2023 6,225.00 6,250.00 5,925.00 6,025.00 2,831,300 0
14-Aug-2023 6,250.00 6,400.00 6,000.00 6,225.00 2,719,200 0
11-Aug-2023 6,350.00 6,350.00 6,000.00 6,200.00 1,845,800 0
10-Aug-2023 6,300.00 6,350.00 6,275.00 6,350.00 1,174,000 0
09-Aug-2023 6,300.00 6,375.00 6,200.00 6,350.00 1,471,800 0
08-Aug-2023 6,100.00 6,425.00 6,100.00 6,275.00 2,877,500 0
07-Aug-2023 6,150.00 6,225.00 6,075.00 6,075.00 1,234,700 0
04-Aug-2023 6,150.00 6,225.00 6,025.00 6,175.00 985,700 0
03-Aug-2023 6,225.00 6,300.00 6,075.00 6,150.00 1,498,700 0
02-Aug-2023 6,000.00 6,275.00 6,000.00 6,125.00 2,031,100 0
01-Aug-2023 6,325.00 6,325.00 5,875.00 6,000.00 2,733,800 0
31-Jul-2023 6,100.00 6,600.00 6,050.00 6,600.00 1,486,800 0
28-Jul-2023 5,975.00 6,100.00 5,975.00 6,050.00 1,384,400 0
27-Jul-2023 5,950.00 6,150.00 5,950.00 5,975.00 1,517,000 0
26-Jul-2023 6,150.00 6,200.00 5,925.00 5,950.00 1,953,300 0
25-Jul-2023 6,150.00 6,350.00 6,125.00 6,150.00 1,264,500 0
24-Jul-2023 6,325.00 6,425.00 6,150.00 6,150.00 2,174,600 0
21-Jul-2023 6,325.00 6,400.00 6,275.00 6,325.00 1,098,800 0
20-Jul-2023 6,325.00 6,400.00 6,275.00 6,325.00 1,743,500 0
18-Jul-2023 6,075.00 6,375.00 6,075.00 6,325.00 1,673,200 0
17-Jul-2023 6,100.00 6,150.00 6,050.00 6,075.00 1,065,400 0
14-Jul-2023 6,100.00 6,200.00 6,025.00 6,100.00 1,275,700 0
13-Jul-2023 5,825.00 6,125.00 5,825.00 6,100.00 3,421,400 0
12-Jul-2023 5,850.00 5,900.00 5,750.00 5,800.00 2,938,400 0
11-Jul-2023 5,575.00 6,050.00 5,475.00 5,800.00 6,037,800 0
10-Jul-2023 5,600.00 5,650.00 5,525.00 5,525.00 1,434,300 0
07-Jul-2023 5,600.00 5,650.00 5,575.00 5,600.00 1,112,200 0
06-Jul-2023 5,575.00 5,650.00 5,550.00 5,600.00 1,276,600 0
05-Jul-2023 5,450.00 5,600.00 5,375.00 5,575.00 2,953,200 0
04-Jul-2023 5,425.00 5,500.00 5,375.00 5,475.00 2,306,900 0
03-Jul-2023 5,500.00 5,500.00 5,300.00 5,400.00 3,008,200 0
27-Jun-2023 5,400.00 5,700.00 5,400.00 5,700.00 1,858,800 0
26-Jun-2023 5,450.00 5,475.00 5,375.00 5,375.00 1,413,600 0
23-Jun-2023 5,400.00 5,450.00 5,350.00 5,425.00 1,575,800 0
22-Jun-2023 5,450.00 5,475.00 5,400.00 5,450.00 1,528,900 0
21-Jun-2023 5,475.00 5,500.00 5,375.00 5,400.00 2,799,600 0
20-Jun-2023 5,500.00 5,575.00 5,425.00 5,500.00 2,129,800 0
19-Jun-2023 5,600.00 5,600.00 5,450.00 5,475.00 1,838,100 0
16-Jun-2023 5,525.00 5,775.00 5,375.00 5,775.00 3,820,900 0
15-Jun-2023 5,525.00 5,625.00 5,525.00 5,550.00 1,521,600 0
14-Jun-2023 5,625.00 5,650.00 5,450.00 5,525.00 2,697,500 0
13-Jun-2023 5,800.00 5,875.00 5,600.00 5,650.00 2,226,800 0
12-Jun-2023 5,825.00 5,825.00 5,700.00 5,800.00 1,007,100 0
09-Jun-2023 5,775.00 5,850.00 5,650.00 5,825.00 1,167,700 0
08-Jun-2023 5,700.00 5,850.00 5,600.00 5,850.00 1,103,900 0
07-Jun-2023 5,700.00 5,775.00 5,600.00 5,700.00 1,147,500 0