Efek Terdaftar

PRODIA WIDYAHUSADA Tbk, PT

Security name
PRODIA WIDYAHUSADA Tbk
Issuer
PRODIA WIDYAHUSADA Tbk, PT
ISIN Code
ID1000138001
Short Code
PRDA
Type
Saham Biasa
Listing Date
07 Desember 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
937,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
937,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Dec 2018 0 2,150 2,100 2,110 78 16,501,000 28
13 Dec 2018 0 2,140 2,100 2,140 151 31,895,000 27
14 Dec 2018 0 2,290 2,120 2,240 329 71,863,000 55
17 Dec 2018 0 2,300 2,140 2,300 486 108,708,000 80
18 Dec 2018 0 2,260 2,140 2,260 223 48,258,000 47
19 Dec 2018 0 2,250 2,190 2,250 78 17,532,000 11
20 Dec 2018 0 2,250 2,100 2,250 2,046 455,687,000 48
26 Dec 2018 0 2,280 2,170 2,170 622 137,083,000 47
27 Dec 2018 0 2,250 2,250 2,250 6 1,350,000 3
28 Dec 2018 0 2,280 2,220 2,280 77 17,353,000 24
04 Jan 2019 0 2,310 2,240 2,310 3,769 866,145,000 63
07 Jan 2019 0 2,310 2,260 2,290 1,141 261,202,000 67
09 Jan 2019 0 2,290 2,210 2,220 389 87,877,000 49
10 Jan 2019 0 2,270 2,160 2,180 637 139,762,000 63
11 Jan 2019 0 2,280 2,160 2,170 2,893 629,451,000 33
14 Jan 2019 0 2,190 2,160 2,170 309 67,088,000 36
15 Jan 2019 0 2,180 2,000 2,030 6,190 1,264,265,000 158
16 Jan 2019 0 2,060 2,040 2,060 1,065 218,066,000 74
17 Jan 2019 0 2,200 2,060 2,160 998 215,497,000 107
18 Jan 2019 0 2,230 2,130 2,220 1,184 262,482,000 148
21 Jan 2019 0 2,220 2,170 2,170 1,027 227,233,000 219
22 Jan 2019 0 2,260 2,170 2,220 617 137,021,000 217
23 Jan 2019 0 2,360 2,220 2,310 5,561 1,278,469,000 331
24 Jan 2019 0 2,340 2,280 2,310 687 159,031,000 98
25 Jan 2019 0 2,510 2,310 2,450 3,575 866,199,000 629
28 Jan 2019 0 2,510 2,380 2,420 5,043 1,221,945,000 203
29 Jan 2019 0 2,500 2,370 2,430 9,121 2,199,562,000 571
30 Jan 2019 0 2,450 2,390 2,420 3,503 846,834,000 374
31 Jan 2019 0 2,490 2,370 2,380 2,046 495,057,000 348
01 Feb 2019 0 2,600 2,380 2,590 6,336 1,578,839,000 976
04 Feb 2019 0 2,890 2,580 2,850 6,640 1,820,580,000 513
06 Feb 2019 0 2,990 2,850 2,990 2,205 648,199,000 246
07 Feb 2019 0 3,050 2,920 3,000 21,674 6,502,759,000 167
08 Feb 2019 0 2,980 2,900 2,940 27,744 8,162,264,000 98
11 Feb 2019 0 2,990 2,860 2,900 12,066 3,506,666,000 149
12 Feb 2019 0 3,010 2,860 2,970 4,505 1,319,842,000 238
13 Feb 2019 0 3,020 2,940 2,960 3,362 996,194,000 184
15 Feb 2019 0 2,940 2,920 2,930 22,034 6,465,984,000 80
18 Feb 2019 0 2,950 2,910 2,940 5,050 1,484,703,000 24
19 Feb 2019 0 2,950 2,930 2,950 5,498 1,621,377,000 84
20 Feb 2019 0 2,970 2,950 2,950 15,009 4,427,682,000 28
25 Feb 2019 0 2,950 2,890 2,950 2,583 761,638,000 12
26 Feb 2019 0 2,950 2,920 2,950 64 18,691,000 6
27 Feb 2019 0 2,950 2,930 2,940 8,562 2,517,114,000 16
28 Feb 2019 0 2,940 2,870 2,940 326 95,408,000 20
04 Mar 2019 0 2,910 2,900 2,900 2,660 771,419,000 29
08 Mar 2019 0 2,800 2,760 2,780 96 26,612,000 16
11 Mar 2019 0 2,830 2,750 2,760 47 12,984,000 13
12 Mar 2019 0 2,840 2,750 2,820 324 90,067,000 41
13 Mar 2019 0 2,820 2,720 2,820 104 28,815,000 13
14 Mar 2019 0 2,820 2,760 2,800 49 13,621,000 9
15 Mar 2019 0 2,820 2,800 2,800 26 7,282,000 2
18 Mar 2019 0 2,800 2,760 2,800 33 9,223,000 10
20 Mar 2019 0 2,800 2,700 2,790 19 5,170,000 10
22 Mar 2019 0 2,930 2,810 2,890 462 134,013,000 70
25 Mar 2019 0 2,900 2,820 2,900 445 128,210,000 47
26 Mar 2019 0 2,920 2,830 2,910 1,486 432,118,000 73
27 Mar 2019 0 2,900 2,800 2,900 2,036 589,240,000 80
28 Mar 2019 0 2,900 2,790 2,870 81 22,943,000 21
29 Mar 2019 0 2,900 2,860 2,900 153 44,255,000 17
01 Apr 2019 0 2,900 2,850 2,900 133 38,523,000 17
02 Apr 2019 0 2,900 2,890 2,890 17 4,916,000 6
04 Apr 2019 0 2,890 2,770 2,870 2,510 720,470,000 158
08 Apr 2019 0 2,870 2,860 2,870 4,868 1,396,922,000 194
09 Apr 2019 0 2,870 2,810 2,870 153 43,868,000 19
10 Apr 2019 0 2,870 2,850 2,860 330 94,574,000 7
11 Apr 2019 0 2,870 2,850 2,860 5,644 1,614,207,000 340
12 Apr 2019 0 2,860 2,810 2,860 91 25,951,000 26
18 Apr 2019 0 2,830 2,820 2,820 715 202,343,000 9
22 Apr 2019 0 2,900 2,850 2,880 3,173 912,563,000 54
23 Apr 2019 0 2,890 2,810 2,890 3,040 876,650,000 39
24 Apr 2019 0 2,890 2,860 2,890 119 34,388,000 7
25 Apr 2019 0 2,890 2,880 2,890 1,001 289,275,000 17
26 Apr 2019 0 2,890 2,830 2,880 68 19,423,000 10
29 Apr 2019 0 2,880 2,840 2,870 5,776 1,657,790,000 36
30 Apr 2019 0 3,030 2,860 3,000 37,574 10,913,036,000 374
02 May 2019 0 3,290 3,050 3,240 1,120 355,887,000 87
03 May 2019 0 3,380 3,160 3,330 1,004 331,747,000 144
06 May 2019 0 3,390 3,230 3,310 1,249 414,524,000 42
07 May 2019 0 3,400 3,300 3,350 2,124 708,583,000 61
08 May 2019 0 3,340 3,260 3,300 226 74,456,000 13
09 May 2019 0 3,340 3,160 3,290 1,460 479,756,000 30
10 May 2019 0 3,360 3,270 3,350 4,400 1,473,427,000 58
13 May 2019 0 3,380 3,300 3,330 7,408 2,457,096,000 92
14 May 2019 0 3,590 3,320 3,540 1,638 562,223,000 126
15 May 2019 0 3,590 3,460 3,590 1,064 378,815,000 65
16 May 2019 0 3,600 3,510 3,600 1,131 404,384,000 53
20 May 2019 0 3,600 3,430 3,460 789 274,524,000 76
21 May 2019 0 3,560 3,460 3,550 94 33,190,000 19
22 May 2019 0 3,560 3,500 3,540 25 8,822,000 10
12 Jun 2019 0 3,480 3,410 3,410 62 21,185,000 18
14 Jun 2019 0 3,440 3,350 3,440 607 204,467,000 41
17 Jun 2019 0 3,440 3,390 3,440 231 79,244,000 11
18 Jun 2019 0 3,560 3,440 3,520 6,293 2,203,338,000 120
19 Jun 2019 0 3,600 3,500 3,540 1,556 549,812,000 76
20 Jun 2019 0 3,600 3,540 3,600 127 45,613,000 16
21 Jun 2019 0 3,600 3,500 3,590 30 10,729,000 9
24 Jun 2019 0 3,690 3,590 3,670 458 166,029,000 41
25 Jun 2019 0 3,730 3,630 3,730 1,577 580,384,000 126
26 Jun 2019 0 3,800 3,700 3,800 1,120 421,045,000 92
27 Jun 2019 0 3,850 3,710 3,790 413 156,610,000 56
28 Jun 2019 0 3,850 3,720 3,800 989 375,561,000 27
01 Jul 2019 0 3,810 3,780 3,810 487 184,569,000 18
02 Jul 2019 0 3,870 3,810 3,850 1,038 398,942,000 13
03 Jul 2019 0 4,100 3,850 4,080 1,422 566,746,000 79
04 Jul 2019 0 4,480 4,100 4,360 3,372 1,470,825,000 265
05 Jul 2019 0 4,400 4,350 4,360 190 82,889,000 24
08 Jul 2019 0 4,570 4,350 4,370 2,281 1,005,481,000 191
09 Jul 2019 0 4,420 4,300 4,310 583 252,889,000 68
10 Jul 2019 0 4,400 4,030 4,380 267 109,174,000 31
11 Jul 2019 0 4,310 4,210 4,300 962 413,369,000 59
12 Jul 2019 0 4,400 4,100 4,280 2,498 1,065,905,000 67
15 Jul 2019 0 4,260 4,090 4,100 12,408 5,137,260,000 333
16 Jul 2019 0 4,300 3,990 4,300 2,170 900,774,000 103
19 Jul 2019 0 4,430 4,270 4,400 253 110,671,000 29
22 Jul 2019 0 4,400 4,350 4,400 793 348,568,000 48
23 Jul 2019 0 4,400 4,250 4,400 132 57,607,000 15
25 Jul 2019 0 4,380 4,020 4,060 3,354 1,371,403,000 139
26 Jul 2019 0 4,250 4,070 4,190 2,057 863,223,000 156
29 Jul 2019 0 4,190 4,100 4,100 1,050 430,945,000 46
30 Jul 2019 0 4,110 4,020 4,090 164 66,914,000 32
31 Jul 2019 0 4,200 4,080 4,200 1,525 635,186,000 85
01 Aug 2019 0 4,200 4,110 4,150 390 163,364,000 27
02 Aug 2019 0 4,150 4,000 4,000 4,182 1,678,962,000 76
05 Aug 2019 0 4,060 4,000 4,060 114 46,107,000 18
06 Aug 2019 0 4,000 3,890 3,970 720 283,619,000 53
07 Aug 2019 0 4,070 3,970 4,070 325 131,855,000 23
08 Aug 2019 0 4,200 4,080 4,200 1,269 532,437,000 27
09 Aug 2019 0 4,200 4,180 4,190 625 262,301,000 28
13 Aug 2019 0 4,200 4,070 4,200 1,402 587,779,000 80
16 Aug 2019 0 4,230 4,160 4,200 3,473 1,459,524,000 65
22 Aug 2019 0 4,350 4,240 4,300 1,955 838,586,000 71
23 Aug 2019 0 4,340 4,260 4,300 5,383 2,312,163,000 231
27 Aug 2019 0 4,280 4,190 4,280 3,222 1,374,895,000 61
28 Aug 2019 0 4,280 4,210 4,210 911 389,876,000 15
29 Aug 2019 0 4,270 4,130 4,270 213 90,767,000 7
02 Sep 2019 0 4,370 4,170 4,370 3,997 1,715,506,000 55
04 Sep 2019 0 4,350 4,260 4,300 939 404,807,000 53
05 Sep 2019 0 4,310 4,300 4,300 3,044 1,310,666,000 12
06 Sep 2019 0 4,380 4,300 4,350 698 303,226,000 57
11 Sep 2019 0 4,410 4,390 4,400 2,333 1,026,263,000 75
16 Sep 2019 0 4,400 4,240 4,400 200 87,182,000 20
17 Sep 2019 0 4,400 4,310 4,400 719 316,040,000 22
23 Sep 2019 0 4,430 4,400 4,420 165 72,874,000 24
24 Sep 2019 0 4,420 4,320 4,420 421 185,230,000 28
27 Sep 2019 0 4,400 4,400 4,400 7 3,080,000 5
30 Sep 2019 0 4,500 4,300 4,500 2,730 1,219,803,000 63
01 Oct 2019 0 4,540 4,410 4,490 327 145,770,000 35
02 Oct 2019 0 4,500 4,360 4,460 99 44,123,000 20
03 Oct 2019 0 4,520 4,460 4,480 1,239 555,546,000 84
04 Oct 2019 0 4,520 4,480 4,500 682 307,114,000 11
07 Oct 2019 0 4,890 4,530 4,760 1,336 621,430,000 70
08 Oct 2019 0 5,100 4,780 5,000 2,011 993,092,000 64
09 Oct 2019 0 5,150 4,900 5,025 2,225 1,112,991,000 325
10 Oct 2019 0 5,250 4,890 4,920 2,139 1,054,771,500 55
11 Oct 2019 0 4,890 4,700 4,860 2,311 1,127,471,000 69
14 Oct 2019 0 4,860 4,780 4,800 1,802 864,965,000 19
16 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 0 0 0 0 0 0
18 Oct 2019 0 4,850 4,610 4,700 638 303,191,000 34
21 Oct 2019 0 4,900 4,580 4,700 1,201 563,090,000 65
22 Oct 2019 0 4,740 4,600 4,730 394 181,314,000 16
23 Oct 2019 0 4,730 4,560 4,700 390 182,114,000 36
24 Oct 2019 0 4,710 4,600 4,600 36 16,823,000 12
25 Oct 2019 0 4,780 4,500 4,640 403 183,808,000 53
28 Oct 2019 0 4,990 4,540 4,700 202 93,416,000 49
29 Oct 2019 0 4,700 4,610 4,700 247 114,865,000 53
30 Oct 2019 0 4,750 4,600 4,700 426 199,233,000 74
31 Oct 2019 0 4,700 4,500 4,500 1,057 482,174,000 79
01 Nov 2019 0 4,500 4,100 4,250 3,283 1,436,313,000 1,091
04 Nov 2019 0 4,210 3,950 4,010 3,506 1,406,400,000 193
05 Nov 2019 0 4,120 3,950 4,120 3,499 1,416,850,000 112
06 Nov 2019 0 4,120 4,000 4,110 1,226 494,052,000 45
12 Nov 2019 0 4,050 3,950 4,050 61 24,171,000 9
13 Nov 2019 0 4,050 3,950 4,050 77 30,947,000 12
14 Nov 2019 0 4,050 3,950 4,050 270 106,945,000 27
15 Nov 2019 0 4,050 3,940 4,050 2,058 813,070,000 33
18 Nov 2019 0 4,050 3,950 3,970 588 232,452,000 13
20 Nov 2019 0 3,980 3,960 3,980 61 24,224,000 19
21 Nov 2019 0 4,100 3,980 4,100 96 38,826,000 14
22 Nov 2019 0 4,150 4,100 4,100 1,736 711,781,000 89
26 Nov 2019 0 4,000 3,960 4,000 6 2,396,000 3
27 Nov 2019 0 4,000 4,000 4,000 236 94,400,000 21
28 Nov 2019 0 4,000 3,900 3,900 249 97,555,000 25
04 Dec 2019 0 4,000 3,800 3,820 77 29,899,000 19
05 Dec 2019 0 3,820 3,750 3,750 201 76,564,000 37
06 Dec 2019 0 3,780 3,750 3,770 37 13,948,000 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PRDA : 93.57 IDR) 10 May 2019 14 May 2019 28 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (10000000000 PRDA : 643402976209 IDR) 15 May 2018 18 May 2018 07 Jun 2018 Active
Proxy Voting   - 12 Apr 2018 07 May 2018 Active
Proxy Voting   - 12 Sep 2017 05 Oct 2017 Active
Cash Dividend (1 PRDA : 28.20288 IDR) 17 May 2017 22 May 2017 09 Jun 2017 Active
Proxy Voting   - 13 Apr 2017 09 May 2017 Active