Prodia Widyahusada Tbk PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3,400.00	3,680.00	3,400.00	3,590.00	3,590.00	2,320,200
2026-10-21	3,140.00	3,550.00	3,100.00	3,500.00	3,500.00	3,452,300
2026-10-20	2,880.00	3,080.00	2,880.00	3,060.00	3,060.00	1,465,800
2026-10-19	2,980.00	3,010.00	2,850.00	2,880.00	2,880.00	2,179,900
2026-10-16	3,000.00	3,180.00	2,850.00	3,010.00	3,010.00	3,735,600
2026-10-15	3,310.00	3,380.00	3,250.00	3,350.00	3,350.00	1,690,300
2026-10-14	3,200.00	3,310.00	3,170.00	3,310.00	3,310.00	2,230,200
2026-10-13	3,080.00	3,180.00	3,040.00	3,170.00	3,170.00	1,154,700
2026-10-12	3,080.00	3,100.00	3,060.00	3,080.00	3,080.00	904,000
2026-10-09	2,980.00	3,100.00	2,970.00	3,080.00	3,080.00	1,052,400
2026-10-08	3,000.00	3,050.00	2,960.00	3,010.00	3,010.00	866,600
2026-10-07	2,990.00	3,050.00	2,960.00	3,010.00	3,010.00	1,258,100
2026-10-06	2,880.00	2,980.00	2,880.00	2,980.00	2,980.00	2,020,500
2026-10-05	2,810.00	2,880.00	2,810.00	2,880.00	2,880.00	881,500
2026-10-02	2,840.00	2,860.00	2,820.00	2,820.00	2,820.00	604,800
2026-10-01	2,800.00	2,860.00	2,800.00	2,840.00	2,840.00	754,300
2026-09-30	2,770.00	2,830.00	2,770.00	2,810.00	2,810.00	417,600
2026-09-29	2,790.00	2,800.00	2,750.00	2,790.00	2,790.00	731,000
2026-09-28	2,830.00	2,830.00	2,790.00	2,790.00	2,790.00	169,600
2026-09-25	2,850.00	2,860.00	2,780.00	2,830.00	2,830.00	515,300
2026-09-24	2,870.00	2,870.00	2,820.00	2,850.00	2,850.00	635,500
2026-09-23	2,830.00	2,870.00	2,780.00	2,860.00	2,860.00	678,600
2026-09-22	2,820.00	2,840.00	2,770.00	2,800.00	2,800.00	728,900

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.