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
December 07, 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 24 Sep 2020
40.00% Scripless = 375,000,000.000
Local Percentage
9.61%
Foreign Percentage
30.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Dec 2019 0 3,690 3,670 3,670 334 122,880,000 30
11 Dec 2019 0 3,700 3,650 3,650 1,094 399,580,000 137
12 Dec 2019 0 3,640 3,610 3,630 182 66,013,000 37
16 Dec 2019 0 3,620 3,570 3,570 770 275,723,000 84
27 Dec 2019 0 3,750 3,680 3,680 983 361,947,000 39
03 Jan 2020 0 3,700 3,660 3,700 209 77,312,000 44
08 Jan 2020 0 3,680 3,600 3,670 72 26,111,000 7
09 Jan 2020 0 3,600 3,600 3,600 1 360,000 1
10 Jan 2020 0 3,690 3,600 3,690 30 11,034,000 8
14 Jan 2020 0 3,680 3,680 3,680 1 368,000 1
15 Jan 2020 0 3,690 3,680 3,680 32 11,778,000 2
16 Jan 2020 0 3,680 3,680 3,680 15 5,520,000 2
21 Jan 2020 0 3,690 3,000 3,000 629 205,665,000 35
24 Jan 2020 0 3,700 3,680 3,700 12 4,436,000 3
27 Jan 2020 0 3,700 3,690 3,690 17 6,275,000 5
28 Jan 2020 0 0 0 0 0 0 0
29 Jan 2020 0 3,700 3,650 3,700 7,368 2,689,500,000 18
31 Jan 2020 0 3,700 3,690 3,690 32 11,809,000 7
03 Feb 2020 0 0 0 0 0 0 0
07 Feb 2020 0 3,800 3,600 3,800 34 12,880,000 3
10 Feb 2020 0 0 0 0 0 0 0
11 Feb 2020 0 4,500 3,750 4,000 219 86,991,000 12
12 Feb 2020 0 4,100 3,800 4,000 2,265 904,961,000 28
17 Feb 2020 0 3,980 3,580 3,980 531 210,474,000 24
20 Feb 2020 0 3,690 3,680 3,690 2,364 872,315,000 10
21 Feb 2020 0 3,780 3,690 3,690 29 10,730,000 7
24 Feb 2020 0 3,690 3,400 3,690 14 5,040,000 10
25 Feb 2020 0 3,750 3,700 3,710 48 17,836,000 8
26 Feb 2020 0 3,680 3,680 3,680 51 18,768,000 2
27 Feb 2020 0 0 0 0 0 0 0
28 Feb 2020 0 3,700 3,300 3,600 1,265 453,260,000 26
02 Mar 2020 0 3,600 3,400 3,600 53 18,266,000 7
04 Mar 2020 0 3,620 3,500 3,600 373 134,401,000 12
05 Mar 2020 0 3,600 3,600 3,600 100 36,000,000 19
06 Mar 2020 0 3,600 3,600 3,600 9 3,240,000 2
09 Mar 2020 0 3,590 3,200 3,200 1,342 442,613,000 28
10 Mar 2020 0 3,400 3,110 3,170 1,514 483,280,000 60
11 Mar 2020 0 3,390 3,180 3,200 799 256,180,000 40
12 Mar 2020 0 3,210 2,920 2,930 4,965 1,476,314,000 143
13 Mar 2020 0 2,950 2,730 2,930 8,945 2,532,597,000 119
16 Mar 2020 0 2,930 2,730 2,730 266 72,860,000 22
17 Mar 2020 0 2,630 2,540 2,620 182 47,194,000 28
18 Mar 2020 0 2,650 2,630 2,650 25 6,611,000 8
23 Mar 2020 0 2,380 2,350 2,380 38 8,969,000 15
24 Mar 2020 0 2,400 2,400 2,400 14 3,360,000 5
26 Mar 2020 0 2,530 2,430 2,500 914 226,479,000 58
27 Mar 2020 0 2,880 2,700 2,880 105 29,076,000 15
30 Mar 2020 0 3,100 2,680 3,100 528 152,986,000 30
31 Mar 2020 0 3,100 2,950 2,950 15,711 4,720,200,000 26
02 Apr 2020 0 3,150 3,000 3,000 9,674 2,902,475,000 15
06 Apr 2020 0 3,110 3,070 3,100 8,550 2,650,378,000 112
07 Apr 2020 0 3,480 3,070 3,350 3,943 1,266,252,000 41
08 Apr 2020 0 3,550 3,300 3,550 601 211,359,000 31
09 Apr 2020 0 3,550 3,550 3,550 3 1,065,000 1
13 Apr 2020 0 3,550 3,310 3,550 654 229,799,000 40
14 Apr 2020 0 3,350 3,310 3,310 1,020 341,357,000 31
15 Apr 2020 0 3,350 3,340 3,350 36 12,046,000 8
17 Apr 2020 0 3,210 3,190 3,190 18 5,770,000 8
20 Apr 2020 0 3,220 3,130 3,220 58 18,379,000 21
21 Apr 2020 0 3,260 3,100 3,100 693 223,020,000 14
23 Apr 2020 0 3,310 3,230 3,300 67 21,971,000 26
24 Apr 2020 0 3,390 3,310 3,320 119 39,655,000 40
27 Apr 2020 0 3,340 3,280 3,340 64 21,208,000 29
28 Apr 2020 0 3,500 3,340 3,500 163 55,616,000 32
29 Apr 2020 0 3,550 3,380 3,440 305 105,855,000 44
30 Apr 2020 0 3,540 3,400 3,540 1,671 584,502,000 68
04 May 2020 0 3,540 3,300 3,310 508 168,677,000 71
05 May 2020 0 3,400 3,130 3,400 2,093 672,994,000 121
06 May 2020 0 3,400 3,230 3,380 603 199,277,000 108
08 May 2020 0 3,350 3,180 3,190 701 226,670,000 67
12 May 2020 0 3,210 3,180 3,200 581 186,227,000 19
14 May 2020 0 3,200 3,110 3,180 25 7,949,000 8
18 May 2020 0 3,280 3,200 3,200 150 48,115,000 25
26 May 2020 0 3,270 3,100 3,150 74 23,602,000 15
27 May 2020 0 3,150 3,130 3,150 409 128,819,000 18
28 May 2020 0 3,170 3,140 3,150 7,475 2,354,667,000 78
29 May 2020 0 3,160 3,130 3,130 184 57,985,000 29
04 Jun 2020 0 3,250 3,130 3,130 746 234,774,000 23
05 Jun 2020 0 3,130 3,110 3,130 1,085 339,576,000 28
08 Jun 2020 0 3,180 3,120 3,160 548 173,115,000 21
10 Jun 2020 0 3,170 3,130 3,170 310 97,951,000 18
11 Jun 2020 0 3,150 3,110 3,150 37 11,565,000 16
12 Jun 2020 0 3,150 3,090 3,150 118 36,704,000 29
15 Jun 2020 0 3,160 3,140 3,140 606 191,289,000 13
16 Jun 2020 0 3,150 3,120 3,120 5,047 1,574,797,000 12
18 Jun 2020 0 3,160 3,140 3,140 5,769 1,811,658,000 31
23 Jun 2020 0 3,240 3,120 3,200 345 108,403,000 15
25 Jun 2020 0 3,190 3,170 3,180 450 142,756,000 13
29 Jun 2020 0 3,140 3,140 3,140 51 16,014,000 15
30 Jun 2020 0 3,140 3,120 3,120 161 50,345,000 27
02 Jul 2020 0 3,210 3,140 3,140 624 199,586,000 35
03 Jul 2020 0 3,150 3,130 3,140 1,972 619,589,000 23
06 Jul 2020 0 3,260 3,130 3,260 290 92,216,000 21
09 Jul 2020 0 3,350 3,200 3,340 185 61,341,000 20
10 Jul 2020 0 3,340 3,200 3,200 51 16,654,000 12
13 Jul 2020 0 3,250 3,150 3,160 3,069 970,882,000 61
14 Jul 2020 0 3,160 3,100 3,100 1,432 444,962,000 69
15 Jul 2020 0 3,120 3,070 3,070 1,019 315,127,000 94
16 Jul 2020 0 3,070 2,960 3,020 2,953 887,931,000 232
17 Jul 2020 0 3,020 3,000 3,000 583 175,594,000 45
20 Jul 2020 0 3,010 2,980 3,000 2,247 674,213,000 64
23 Jul 2020 0 3,060 3,010 3,050 505 153,993,000 30
24 Jul 2020 0 3,110 3,000 3,100 1,801 557,288,000 57
27 Jul 2020 0 3,150 3,100 3,110 380 118,055,000 28
29 Jul 2020 0 3,110 3,070 3,100 102 31,617,000 15
03 Aug 2020 0 3,100 3,000 3,050 829 253,823,000 73
05 Aug 2020 0 3,020 3,000 3,010 119 35,839,000 32
06 Aug 2020 0 3,010 3,010 3,010 30 9,030,000 6
11 Aug 2020 0 3,030 3,000 3,010 1,318 396,634,000 52
12 Aug 2020 0 3,110 2,990 3,000 875 267,183,000 113
24 Aug 2020 0 3,200 3,000 3,200 429 135,185,000 39
25 Aug 2020 0 3,200 3,060 3,070 283 88,942,000 47
26 Aug 2020 0 3,110 3,060 3,110 2 617,000 2
27 Aug 2020 0 3,100 3,050 3,100 127 39,023,000 9
28 Aug 2020 0 3,100 3,100 3,100 1,001 310,310,000 4
03 Sep 2020 0 3,050 2,990 3,000 2,380 712,931,000 116
04 Sep 2020 0 3,010 2,980 2,990 730 218,565,000 38
07 Sep 2020 0 3,000 2,980 2,990 716 214,542,000 44
10 Sep 2020 0 3,030 2,910 2,990 92 27,168,000 19
11 Sep 2020 0 2,990 2,920 2,960 21 6,198,000 10
14 Sep 2020 0 3,000 2,990 2,990 71 21,291,000 13
15 Sep 2020 0 3,000 2,980 2,980 71 21,178,000 19
17 Sep 2020 0 3,000 2,960 2,970 37 11,074,000 17
22 Sep 2020 0 3,030 2,970 2,970 80 23,923,000 13
23 Sep 2020 0 2,980 2,940 2,940 270 80,079,000 16
24 Sep 2020 0 2,940 2,850 2,940 137 39,720,000 20

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1000000000 PRDA : 112139240912 IDR) 30 Apr 2020 05 May 2020 18 May 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Active
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