Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,311.18 +14.29 (+0.43%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,427.30 +220.17 (+1.21%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,617.05 +2,396.58 (+4.19%) CMC Crypto 200
1,281.19 +10.44 (+0.82%)
PT Prodia Widyahusada Tbk (PRDA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:29AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3,270.00 | 3,280.00 | 3,240.00 | 3,250.00 | 3,250.00 | 349,100 |
| 02 May 2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,280.00 | 3,280.00 | 807,500 |
| 30 Apr 2024 | 3,260.00 | 3,300.00 | 3,250.00 | 3,280.00 | 3,280.00 | 1,076,000 |
| 29 Apr 2024 | 3,350.00 | 3,360.00 | 3,200.00 | 3,260.00 | 3,260.00 | 1,689,800 |
| 29 Apr 2024 | 165.9673 Dividend | |||||
| 26 Apr 2024 | 3,390.00 | 3,500.00 | 3,360.00 | 3,360.00 | 3,194.03 | 1,255,600 |
| 25 Apr 2024 | 3,620.00 | 3,620.00 | 3,230.00 | 3,380.00 | 3,213.04 | 2,400,100 |
| 24 Apr 2024 | 3,540.00 | 3,630.00 | 3,520.00 | 3,520.00 | 3,346.13 | 899,000 |
| 23 Apr 2024 | 3,480.00 | 3,570.00 | 3,460.00 | 3,540.00 | 3,365.14 | 1,355,900 |
| 22 Apr 2024 | 3,570.00 | 3,640.00 | 3,410.00 | 3,470.00 | 3,298.60 | 992,000 |
| 19 Apr 2024 | 3,690.00 | 3,690.00 | 3,470.00 | 3,570.00 | 3,393.66 | 1,013,600 |
| 18 Apr 2024 | 3,710.00 | 3,740.00 | 3,660.00 | 3,680.00 | 3,498.23 | 557,700 |
| 17 Apr 2024 | 3,720.00 | 3,750.00 | 3,680.00 | 3,710.00 | 3,526.74 | 744,700 |
| 16 Apr 2024 | 3,870.00 | 3,870.00 | 3,630.00 | 3,720.00 | 3,536.25 | 1,295,000 |
| 05 Apr 2024 | 3,900.00 | 3,900.00 | 3,850.00 | 3,870.00 | 3,678.84 | 353,500 |
| 04 Apr 2024 | 3,840.00 | 3,940.00 | 3,840.00 | 3,900.00 | 3,707.36 | 343,300 |
| 03 Apr 2024 | 3,850.00 | 3,890.00 | 3,840.00 | 3,840.00 | 3,650.32 | 631,700 |
| 02 Apr 2024 | 3,870.00 | 3,870.00 | 3,780.00 | 3,860.00 | 3,669.34 | 1,583,500 |
| 01 Apr 2024 | 3,920.00 | 3,920.00 | 3,860.00 | 3,870.00 | 3,678.84 | 162,500 |
| 28 Mar 2024 | 3,900.00 | 4,030.00 | 3,750.00 | 3,900.00 | 3,707.36 | 2,080,100 |
| 27 Mar 2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,900.00 | 3,707.36 | 798,800 |
| 26 Mar 2024 | 4,050.00 | 4,050.00 | 3,960.00 | 3,960.00 | 3,764.40 | 1,448,900 |
| 25 Mar 2024 | 4,040.00 | 4,040.00 | 3,960.00 | 4,000.00 | 3,802.42 | 1,376,300 |
| 22 Mar 2024 | 4,100.00 | 4,110.00 | 4,030.00 | 4,030.00 | 3,830.94 | 798,900 |
| 21 Mar 2024 | 4,230.00 | 4,230.00 | 4,080.00 | 4,100.00 | 3,897.48 | 1,141,500 |
| 20 Mar 2024 | 4,190.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,011.55 | 658,400 |
| 19 Mar 2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,160.00 | 3,954.52 | 61,900 |
| 18 Mar 2024 | 4,200.00 | 4,200.00 | 4,150.00 | 4,180.00 | 3,973.53 | 237,300 |
| 15 Mar 2024 | 4,240.00 | 4,290.00 | 4,170.00 | 4,200.00 | 3,992.54 | 267,000 |
| 14 Mar 2024 | 4,220.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,030.57 | 288,600 |
| 13 Mar 2024 | 4,330.00 | 4,330.00 | 4,170.00 | 4,200.00 | 3,992.54 | 920,300 |
| 08 Mar 2024 | 4,500.00 | 4,500.00 | 4,330.00 | 4,330.00 | 4,116.12 | 1,088,200 |
| 07 Mar 2024 | 4,390.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,277.72 | 285,700 |
| 06 Mar 2024 | 4,540.00 | 4,590.00 | 4,380.00 | 4,390.00 | 4,173.16 | 1,035,000 |
| 05 Mar 2024 | 4,530.00 | 4,530.00 | 4,430.00 | 4,520.00 | 4,296.73 | 377,300 |
| 04 Mar 2024 | 4,600.00 | 4,620.00 | 4,500.00 | 4,520.00 | 4,296.73 | 501,700 |
| 01 Mar 2024 | 4,640.00 | 4,640.00 | 4,580.00 | 4,600.00 | 4,372.78 | 155,500 |
| 29 Feb 2024 | 4,630.00 | 4,650.00 | 4,590.00 | 4,610.00 | 4,382.29 | 215,400 |
| 28 Feb 2024 | 4,650.00 | 4,760.00 | 4,610.00 | 4,630.00 | 4,401.30 | 96,700 |
| 27 Feb 2024 | 4,650.00 | 4,670.00 | 4,590.00 | 4,610.00 | 4,382.29 | 128,500 |
| 26 Feb 2024 | 4,660.00 | 4,660.00 | 4,550.00 | 4,650.00 | 4,420.31 | 237,000 |
| 23 Feb 2024 | 4,770.00 | 4,770.00 | 4,650.00 | 4,660.00 | 4,429.82 | 1,523,800 |
| 22 Feb 2024 | 4,720.00 | 4,820.00 | 4,710.00 | 4,740.00 | 4,505.87 | 1,429,700 |
| 21 Feb 2024 | 4,740.00 | 4,790.00 | 4,690.00 | 4,710.00 | 4,477.35 | 1,976,000 |
| 20 Feb 2024 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,486.86 | 2,368,700 |
| 19 Feb 2024 | 4,900.00 | 4,910.00 | 4,700.00 | 4,720.00 | 4,486.86 | 2,380,700 |
| 16 Feb 2024 | 4,960.00 | 4,960.00 | 4,870.00 | 4,900.00 | 4,657.96 | 1,242,700 |
| 15 Feb 2024 | 5,000.00 | 5,025.00 | 4,920.00 | 4,950.00 | 4,705.49 | 1,458,600 |
| 13 Feb 2024 | 4,940.00 | 4,980.00 | 4,910.00 | 4,970.00 | 4,724.51 | 1,381,300 |
| 12 Feb 2024 | 4,880.00 | 4,960.00 | 4,830.00 | 4,950.00 | 4,705.49 | 1,391,400 |
| 07 Feb 2024 | 4,970.00 | 4,990.00 | 4,860.00 | 4,880.00 | 4,638.95 | 1,964,000 |
| 06 Feb 2024 | 4,960.00 | 4,980.00 | 4,950.00 | 4,970.00 | 4,724.51 | 1,511,000 |
| 05 Feb 2024 | 4,960.00 | 5,025.00 | 4,950.00 | 4,960.00 | 4,715.00 | 2,153,000 |
| 02 Feb 2024 | 4,990.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,715.00 | 1,336,600 |
| 01 Feb 2024 | 5,050.00 | 5,050.00 | 4,990.00 | 4,990.00 | 4,743.52 | 1,512,600 |
| 31 Jan 2024 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 4,800.56 | 1,773,800 |
| 30 Jan 2024 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,848.09 | 1,683,400 |
| 29 Jan 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,943.15 | 1,428,200 |
| 26 Jan 2024 | 5,275.00 | 5,275.00 | 5,150.00 | 5,175.00 | 4,919.38 | 1,300,800 |
| 25 Jan 2024 | 5,250.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,014.44 | 1,558,300 |
| 24 Jan 2024 | 5,200.00 | 5,350.00 | 5,175.00 | 5,250.00 | 4,990.68 | 1,636,900 |
| 23 Jan 2024 | 5,175.00 | 5,275.00 | 5,175.00 | 5,200.00 | 4,943.15 | 1,725,300 |
| 22 Jan 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,175.00 | 4,919.38 | 1,335,500 |
| 19 Jan 2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,200.00 | 4,943.15 | 1,338,500 |
| 18 Jan 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 4,966.91 | 2,142,600 |
| 17 Jan 2024 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,038.21 | 3,053,000 |
| 16 Jan 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,180.80 | 2,160,800 |
| 15 Jan 2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,350.00 | 5,085.74 | 1,908,300 |
| 12 Jan 2024 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,133.27 | 1,601,800 |
| 11 Jan 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,375.00 | 5,109.50 | 1,811,800 |
| 10 Jan 2024 | 5,375.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,133.27 | 1,671,600 |
| 09 Jan 2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,061.97 | 2,106,600 |
| 08 Jan 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,133.27 | 1,791,700 |
| 05 Jan 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,085.74 | 1,239,500 |
| 04 Jan 2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,400.00 | 5,133.27 | 1,543,900 |
| 03 Jan 2024 | 5,400.00 | 5,500.00 | 5,325.00 | 5,350.00 | 5,085.74 | 1,351,900 |
| 02 Jan 2024 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,109.50 | 1,677,200 |
| 29 Dec 2023 | 5,350.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,133.27 | 2,116,900 |
| 28 Dec 2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,109.50 | 1,313,300 |
| 27 Dec 2023 | 5,375.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,133.27 | 1,784,900 |
| 22 Dec 2023 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,085.74 | 1,996,400 |
| 21 Dec 2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 5,109.50 | 1,236,900 |
| 20 Dec 2023 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,133.27 | 1,679,600 |
| 19 Dec 2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,133.27 | 1,401,000 |
| 18 Dec 2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,375.00 | 5,109.50 | 1,290,300 |
| 15 Dec 2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 5,085.74 | 1,249,900 |
| 14 Dec 2023 | 5,275.00 | 5,350.00 | 5,225.00 | 5,300.00 | 5,038.21 | 1,635,500 |
| 13 Dec 2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,275.00 | 5,014.44 | 1,682,100 |
| 12 Dec 2023 | 5,225.00 | 5,375.00 | 5,200.00 | 5,375.00 | 5,109.50 | 1,383,500 |
| 11 Dec 2023 | 5,275.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,943.15 | 1,405,500 |
| 08 Dec 2023 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 5,014.44 | 1,244,200 |
| 07 Dec 2023 | 5,325.00 | 5,325.00 | 5,175.00 | 5,200.00 | 4,943.15 | 2,182,300 |
| 06 Dec 2023 | 5,400.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,038.21 | 3,294,600 |
| 05 Dec 2023 | 5,475.00 | 5,525.00 | 5,350.00 | 5,400.00 | 5,133.27 | 2,541,400 |
| 04 Dec 2023 | 5,500.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,204.56 | 1,595,800 |
| 01 Dec 2023 | 5,500.00 | 5,500.00 | 5,450.00 | 5,475.00 | 5,204.56 | 1,619,900 |
| 30 Nov 2023 | 5,575.00 | 5,575.00 | 5,425.00 | 5,500.00 | 5,228.33 | 3,138,300 |
| 29 Nov 2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 5,299.62 | 1,708,000 |
| 28 Nov 2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,600.00 | 5,323.39 | 1,793,800 |
| 27 Nov 2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,323.39 | 1,019,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.