Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Prodia Widyahusada Tbk (PRDA) Historical Prices

ID:PRDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,700.003,720.003,670.003,680.003,680.00-0.54%669,7000.54
Nov 10, 20263,700.003,740.003,670.003,700.003,700.00+0.27%1,268,8001.03
Nov 09, 20263,690.003,710.003,670.003,700.003,700.00+0.27%805,9000.66
Nov 06, 20263,630.003,710.003,580.003,690.003,690.00+1.10%659,9000.55
Nov 05, 20263,700.003,720.003,650.003,650.003,650.00-1.35%1,505,0001.26
Nov 04, 20263,650.003,740.003,600.003,700.003,700.00+0.54%1,830,7001.57
Nov 03, 20263,630.003,700.003,620.003,680.003,680.00+1.38%1,458,3001.27
Nov 02, 20263,600.003,630.003,390.003,630.003,630.00+0.83%1,254,9001.11
Oct 30, 20263,650.003,650.003,560.003,600.003,600.00-1.10%1,110,3000.99
Oct 29, 20263,700.003,750.003,570.003,640.003,640.00-2.15%904,3000.81
Oct 28, 20263,620.003,740.003,600.003,720.003,720.00+2.48%1,675,4001.52
Oct 27, 20263,700.003,760.003,540.003,630.003,630.00-1.89%2,404,7002.25
Oct 26, 20263,650.003,760.003,640.003,700.003,700.00+0.82%1,688,4001.61
Oct 23, 20263,600.003,750.003,540.003,670.003,670.00+2.23%2,046,7002.01
Oct 22, 20263,400.003,680.003,400.003,590.003,590.00+2.57%2,320,2002.36
Oct 21, 20263,140.003,550.003,100.003,500.003,500.00+14.38%3,452,3003.68
Oct 20, 20262,880.003,080.002,880.003,060.003,060.00+6.25%1,465,8001.60
Oct 19, 20262,980.003,010.002,850.002,880.002,880.00-4.32%2,179,9002.46
Oct 16, 20263,000.003,180.002,850.003,010.003,010.00-10.15%3,735,6004.46
Oct 15, 20263,310.003,380.003,250.003,350.003,350.00+1.21%1,690,3002.07
Oct 14, 20263,200.003,310.003,170.003,310.003,310.00+4.42%2,230,2002.82
Oct 13, 20263,080.003,180.003,040.003,170.003,170.00+2.92%1,154,7001.48
Oct 12, 20263,080.003,100.003,060.003,080.003,080.000.00%904,0001.17
Oct 09, 20262,980.003,100.002,970.003,080.003,080.00+2.33%1,052,4001.35
Oct 08, 20263,000.003,050.002,960.003,010.003,010.000.00%866,6001.09
Oct 07, 20262,990.003,050.002,960.003,010.003,010.00+1.01%1,258,1001.57
Oct 06, 20262,880.002,980.002,880.002,980.002,980.00+3.47%2,020,5002.37
Oct 05, 20262,810.002,880.002,810.002,880.002,880.00+2.13%881,5000.95
Oct 02, 20262,840.002,860.002,820.002,820.002,820.00-0.70%604,8000.64
Oct 01, 20262,800.002,860.002,800.002,840.002,840.00+1.07%754,3000.80
Sep 30, 20262,770.002,830.002,770.002,810.002,810.00+0.72%417,6000.45
Sep 29, 20262,790.002,800.002,750.002,790.002,790.000.00%731,0000.79
Sep 28, 20262,830.002,830.002,790.002,790.002,790.00-1.41%169,6000.18
Sep 25, 20262,850.002,860.002,780.002,830.002,830.00-0.70%515,3000.55
Sep 24, 20262,870.002,870.002,820.002,850.002,850.00-0.35%635,5000.68
Sep 23, 20262,830.002,870.002,780.002,860.002,860.00+2.14%678,6000.73
Sep 22, 20262,820.002,840.002,770.002,800.002,800.00-0.71%728,9000.78
Sep 21, 20262,810.002,850.002,800.002,820.002,820.00+0.36%603,1000.65
Sep 18, 20262,860.002,860.002,770.002,810.002,810.00-1.75%817,0000.88
Sep 17, 20262,830.002,860.002,810.002,860.002,860.00+1.42%986,7001.07
Sep 16, 20262,810.002,840.002,790.002,820.002,820.00+0.36%486,3000.52
Sep 15, 20262,800.002,810.002,780.002,810.002,810.000.00%314,3000.33
Sep 14, 20262,800.002,820.002,750.002,810.002,810.000.00%853,6000.91
Sep 11, 20262,800.002,850.002,760.002,810.002,810.000.00%861,1000.93
Sep 10, 20262,830.002,840.002,770.002,810.002,810.00-0.71%793,6000.87
Sep 09, 20262,810.002,850.002,770.002,830.002,830.00+0.71%872,4000.97
Sep 08, 20262,780.002,830.002,700.002,810.002,810.00+1.44%1,656,7001.89
Sep 07, 20262,850.002,940.002,690.002,770.002,770.00-1.77%5,500,9006.92
Sep 04, 20262,730.002,830.002,720.002,820.002,820.00+3.68%1,347,7001.72
Sep 03, 20262,720.002,720.002,670.002,720.002,720.00+1.87%497,4000.63