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 25 Jan 2022
40.00% Scripless = 375,000,000.000
Local Percentage
9.59%
Foreign Percentage
30.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 3,390 3,350 3,370 1,693 570,440,000 35
02 Feb 2021 0 3,400 3,330 3,390 593 200,727,000 83
03 Feb 2021 0 3,400 3,360 3,380 9,236 3,139,928,000 169
04 Feb 2021 0 3,400 3,360 3,390 347 117,208,000 44
05 Feb 2021 0 3,420 3,380 3,400 17,995 6,117,250,000 1,076
08 Feb 2021 0 3,420 3,380 3,400 15,679 5,330,263,000 319
09 Feb 2021 0 3,400 3,260 3,360 2,235 753,572,000 177
10 Feb 2021 0 3,390 3,300 3,370 86 28,998,000 17
11 Feb 2021 0 3,400 3,310 3,350 953 321,061,000 58
15 Feb 2021 0 3,370 3,350 3,350 193 64,882,000 30
16 Feb 2021 0 3,380 3,350 3,350 260 87,144,000 27
18 Feb 2021 0 3,490 3,350 3,400 4,196 1,429,904,000 180
19 Feb 2021 0 3,410 3,370 3,400 953 323,435,000 105
23 Feb 2021 0 3,390 3,360 3,370 99 33,402,000 17
24 Feb 2021 0 3,400 3,360 3,370 1,915 645,513,000 29
26 Feb 2021 0 3,350 3,290 3,300 736 243,318,000 92
03 Mar 2021 0 3,400 3,300 3,370 582 197,034,000 72
05 Mar 2021 0 3,460 3,330 3,400 6,806 2,320,723,000 250
09 Mar 2021 0 3,380 3,310 3,380 4,617 1,559,923,000 111
10 Mar 2021 0 3,390 3,300 3,310 2,104 698,076,000 146
12 Mar 2021 0 3,410 3,350 3,400 99,415 33,799,030,000 1,600
15 Mar 2021 0 4,250 3,500 3,800 14,448 5,594,651,000 1,248
16 Mar 2021 0 3,850 3,680 3,690 2,960 1,106,223,000 327
17 Mar 2021 0 3,710 3,610 3,620 2,342 852,743,000 179
18 Mar 2021 0 3,860 3,620 3,700 9,559 3,541,825,000 327
19 Mar 2021 0 3,780 3,670 3,700 8,781 3,249,747,000 196
22 Mar 2021 0 3,840 3,710 3,760 13,213 4,985,013,000 509
23 Mar 2021 0 3,840 3,700 3,700 7,471 2,777,920,000 305
24 Mar 2021 0 3,850 3,710 3,750 4,658 1,762,584,000 313
25 Mar 2021 0 3,820 3,650 3,740 2,778 1,036,901,000 327
26 Mar 2021 0 3,940 3,760 3,920 3,024 1,164,193,000 242
29 Mar 2021 0 4,080 3,920 4,010 2,804 1,126,750,000 259
30 Mar 2021 0 4,090 3,920 3,920 2,385 938,412,000 222
31 Mar 2021 0 4,050 3,920 4,000 1,932 769,464,000 283
01 Apr 2021 0 4,200 4,000 4,140 1,954 808,760,000 291
05 Apr 2021 0 4,140 4,030 4,070 1,864 757,557,000 202
06 Apr 2021 0 4,150 4,070 4,140 654 269,458,000 83
07 Apr 2021 0 4,140 4,050 4,100 800 328,304,000 72
08 Apr 2021 0 4,140 3,990 4,130 3,746 1,525,179,000 261
09 Apr 2021 0 4,310 4,100 4,100 8,919 3,707,191,000 620
12 Apr 2021 0 4,280 4,080 4,100 5,363 2,228,626,000 511
13 Apr 2021 0 4,190 4,050 4,120 1,147 470,171,000 225
14 Apr 2021 0 4,200 4,130 4,170 1,099 458,184,000 196
15 Apr 2021 0 4,230 4,130 4,180 2,186 911,254,000 330
16 Apr 2021 0 4,250 4,160 4,170 16,972 7,107,179,000 1,047
19 Apr 2021 0 4,080 3,880 3,890 5,587 2,190,115,000 666
20 Apr 2021 0 3,920 3,880 3,920 1,816 707,021,000 184
21 Apr 2021 0 3,960 3,910 3,920 1,673 655,979,000 155
22 Apr 2021 0 3,960 3,880 3,920 902 351,747,000 152
23 Apr 2021 0 3,940 3,860 3,880 2,669 1,036,563,000 276
26 Apr 2021 0 3,920 3,890 3,910 765 298,291,000 121
27 Apr 2021 0 3,910 3,870 3,870 940 364,982,000 96
28 Apr 2021 0 3,960 3,870 3,870 826 320,744,000 125
29 Apr 2021 0 3,890 3,820 3,870 2,240 861,873,000 210
30 Apr 2021 0 3,880 3,800 3,820 2,234 853,955,000 172
03 May 2021 0 3,850 3,770 3,830 1,997 759,062,000 221
04 May 2021 0 4,590 4,070 4,300 36,329 16,108,547,000 1,948
05 May 2021 0 4,430 4,310 4,350 5,670 2,478,353,000 469
06 May 2021 0 4,420 4,350 4,400 5,775 2,540,674,000 377
07 May 2021 0 4,440 4,380 4,400 6,058 2,665,846,000 378
10 May 2021 0 4,600 4,400 4,460 4,091 1,829,367,000 545
11 May 2021 0 4,510 4,400 4,430 2,015 899,911,000 224
17 May 2021 0 4,550 4,220 4,260 3,401 1,489,479,000 350
18 May 2021 0 4,410 4,210 4,410 1,571 686,179,000 254
19 May 2021 0 4,480 4,370 4,430 1,085 481,878,000 220
20 May 2021 0 4,470 4,430 4,440 862 383,320,000 172
21 May 2021 0 4,450 4,330 4,430 664 293,247,000 159
24 May 2021 0 4,500 4,360 4,450 6,182 2,764,438,000 326
25 May 2021 0 4,500 4,420 4,440 1,124 501,783,000 160
27 May 2021 0 4,500 4,370 4,370 1,333 587,628,000 175
28 May 2021 0 4,480 4,250 4,300 3,415 1,470,734,000 301
31 May 2021 0 4,350 4,100 4,150 12,749 5,361,237,000 1,113
02 Jun 2021 0 4,250 4,000 4,000 14,379 5,826,294,000 949
03 Jun 2021 0 4,100 4,000 4,030 7,337 2,943,558,000 448
04 Jun 2021 0 4,190 4,030 4,160 3,028 1,244,367,000 367
07 Jun 2021 0 4,200 4,050 4,090 2,652 1,089,256,000 390
08 Jun 2021 0 4,160 4,020 4,060 4,353 1,756,633,000 536
09 Jun 2021 0 4,140 4,050 4,140 13,500 5,514,368,000 695
10 Jun 2021 0 4,160 4,130 4,150 22,484 9,330,931,000 344
11 Jun 2021 0 4,220 4,150 4,210 33,209 13,852,291,000 633
14 Jun 2021 0 4,330 4,010 4,100 22,788 9,380,581,000 740
15 Jun 2021 0 4,110 4,020 4,090 13,646 5,528,439,000 471
16 Jun 2021 0 4,140 4,000 4,080 12,851 5,230,647,000 667
17 Jun 2021 0 4,150 4,080 4,130 13,996 5,760,281,000 363
18 Jun 2021 0 4,160 4,080 4,100 9,869 4,053,621,000 426
21 Jun 2021 0 4,350 4,000 4,290 16,246 6,891,025,000 1,049
22 Jun 2021 0 4,600 4,180 4,550 23,149 10,175,085,000 1,300
23 Jun 2021 0 4,660 4,420 4,430 25,256 11,469,351,000 1,870
24 Jun 2021 0 4,590 4,430 4,480 26,261 11,725,232,000 1,012
25 Jun 2021 0 4,500 4,260 4,350 28,983 12,607,444,000 1,276
28 Jun 2021 0 4,500 4,380 4,480 19,478 8,706,692,000 1,122
29 Jun 2021 0 4,630 4,370 4,410 14,077 6,276,044,000 1,210
30 Jun 2021 0 4,460 4,340 4,340 6,212 2,708,145,000 520
01 Jul 2021 0 4,450 4,340 4,400 7,188 3,162,787,000 514
02 Jul 2021 0 4,840 4,380 4,600 59,937 27,680,239,000 2,968
05 Jul 2021 0 5,750 4,610 5,650 246,735 134,153,577,500 11,256
06 Jul 2021 0 6,775 5,425 6,775 215,406 138,603,057,500 9,187
07 Jul 2021 0 7,650 6,400 7,500 238,880 168,807,365,000 15,854
08 Jul 2021 0 7,700 7,100 7,300 88,115 64,785,722,500 5,804
09 Jul 2021 0 8,750 7,025 8,750 192,274 155,900,307,500 12,659
12 Jul 2021 0 9,225 8,150 8,700 146,231 128,240,107,500 11,030
13 Jul 2021 0 9,050 8,100 8,100 75,744 63,537,365,000 5,649
14 Jul 2021 0 8,725 7,750 8,300 94,275 78,845,330,000 7,873
15 Jul 2021 0 8,825 8,350 8,375 56,501 48,402,410,000 5,527
16 Jul 2021 0 8,550 8,300 8,350 26,700 22,459,525,000 2,200
19 Jul 2021 0 8,525 8,150 8,150 24,746 20,587,627,500 2,031
21 Jul 2021 0 8,150 7,675 7,900 65,972 51,801,500,000 3,796
22 Jul 2021 0 8,300 7,400 7,425 55,603 42,697,565,000 3,815
23 Jul 2021 0 8,075 7,350 7,850 67,514 52,147,952,500 4,395
26 Jul 2021 0 8,075 7,625 8,000 29,949 23,554,565,000 2,159
27 Jul 2021 0 8,400 7,725 7,950 44,026 35,384,165,000 3,146
28 Jul 2021 0 8,000 7,625 7,650 29,336 22,813,935,000 2,483
29 Jul 2021 0 8,000 7,500 7,700 43,325 33,410,317,500 2,277
30 Jul 2021 0 7,800 7,225 7,375 63,755 47,106,927,500 4,897
02 Aug 2021 0 7,500 7,175 7,300 31,439 22,941,325,000 2,091
03 Aug 2021 0 7,575 7,300 7,325 68,497 50,573,382,500 3,260
04 Aug 2021 0 8,250 7,350 8,075 167,256 130,844,182,500 6,852
05 Aug 2021 0 8,250 7,750 7,900 52,619 41,779,702,500 4,008
06 Aug 2021 0 8,050 7,725 7,975 24,286 19,071,327,500 2,112
09 Aug 2021 0 8,050 7,425 7,425 67,372 50,604,510,000 3,159
10 Aug 2021 0 7,650 6,925 7,600 76,740 55,299,857,500 4,471
12 Aug 2021 0 7,750 7,350 7,575 15,858 11,918,520,000 1,633
13 Aug 2021 0 7,675 7,450 7,575 15,421 11,712,805,000 1,144
16 Aug 2021 0 7,450 7,050 7,050 75,637 54,124,780,000 3,626
18 Aug 2021 0 7,350 6,625 7,000 73,476 51,911,680,000 3,838
19 Aug 2021 0 7,125 6,700 6,925 31,872 22,056,655,000 1,789
20 Aug 2021 0 7,100 6,750 7,050 9,023 6,289,445,000 751
23 Aug 2021 0 7,225 7,000 7,100 21,956 15,525,660,000 893
24 Aug 2021 0 7,225 6,950 7,000 19,785 13,908,747,500 761
25 Aug 2021 0 7,075 6,900 6,900 7,660 5,330,555,000 498
26 Aug 2021 0 7,000 6,775 6,975 11,683 8,047,285,000 874
27 Aug 2021 0 7,025 6,825 7,000 6,508 4,530,507,500 498
30 Aug 2021 0 7,200 6,900 7,200 28,049 19,990,595,000 1,356
31 Aug 2021 0 7,400 7,175 7,300 32,763 23,977,892,500 1,824
01 Sep 2021 0 7,300 7,150 7,200 9,049 6,534,600,000 569
02 Sep 2021 0 7,200 6,700 6,700 32,755 22,377,912,500 2,251
03 Sep 2021 0 6,725 6,250 6,250 42,601 26,794,175,000 1,688
06 Sep 2021 0 6,400 6,100 6,200 39,566 24,630,875,000 1,971
07 Sep 2021 0 6,575 6,200 6,575 19,798 12,782,847,500 1,284
08 Sep 2021 0 6,725 6,500 6,575 16,911 11,240,732,500 1,552
09 Sep 2021 0 6,900 6,575 6,775 22,760 15,395,540,000 2,054
10 Sep 2021 0 6,925 6,775 6,775 17,484 11,961,245,000 1,293
13 Sep 2021 0 7,300 6,700 7,200 40,686 29,153,895,000 2,729
14 Sep 2021 0 7,475 7,200 7,425 28,631 21,151,487,500 2,372
15 Sep 2021 0 7,575 7,400 7,500 14,454 10,828,890,000 1,733
16 Sep 2021 0 7,575 7,325 7,475 5,501 4,097,342,500 883
17 Sep 2021 0 7,650 7,150 7,450 22,054 16,311,582,500 1,817
20 Sep 2021 0 7,350 7,025 7,150 6,710 4,794,097,500 629
21 Sep 2021 0 7,300 7,075 7,250 10,175 7,356,612,500 529
22 Sep 2021 0 7,300 7,050 7,100 3,252 2,315,177,500 477
23 Sep 2021 0 7,300 7,100 7,200 4,701 3,399,390,000 415
24 Sep 2021 0 7,250 7,050 7,050 5,939 4,259,665,000 605
27 Sep 2021 0 7,450 7,000 7,250 16,996 12,239,802,500 1,536
28 Sep 2021 0 7,375 7,075 7,200 13,138 9,412,167,500 937
29 Sep 2021 0 7,275 6,825 7,075 15,295 10,832,095,000 1,196
30 Sep 2021 0 7,175 7,025 7,100 5,204 3,693,707,500 672
01 Oct 2021 0 7,100 6,900 7,000 5,076 3,556,157,500 712
04 Oct 2021 0 7,050 6,800 6,800 12,669 8,682,407,500 1,366
05 Oct 2021 0 6,875 6,525 6,800 6,153 4,149,962,500 820
06 Oct 2021 0 6,825 6,575 6,675 4,733 3,151,272,500 632
07 Oct 2021 0 6,675 6,350 6,400 12,167 7,907,560,000 1,398
08 Oct 2021 0 6,700 6,375 6,525 8,801 5,760,980,000 1,056
11 Oct 2021 0 6,750 6,475 6,550 7,175 4,749,247,500 1,100
12 Oct 2021 0 6,675 6,475 6,650 3,406 2,238,317,500 608
13 Oct 2021 0 6,700 6,450 6,500 7,225 4,723,980,000 852
14 Oct 2021 0 6,575 6,425 6,475 7,191 4,669,095,000 677
15 Oct 2021 0 6,500 6,350 6,375 5,531 3,546,265,000 814
18 Oct 2021 0 6,500 6,275 6,475 8,754 5,582,327,500 804
19 Oct 2021 0 6,650 6,475 6,475 5,219 3,416,530,000 641
21 Oct 2021 0 6,600 6,300 6,400 9,671 6,212,062,500 1,646
22 Oct 2021 0 6,400 6,275 6,300 3,688 2,325,465,000 567
25 Oct 2021 0 6,475 6,300 6,375 2,531 1,616,905,000 351
26 Oct 2021 0 6,375 6,125 6,200 12,936 8,050,652,500 1,380
27 Oct 2021 0 6,275 6,175 6,250 5,953 3,714,770,000 526
28 Oct 2021 0 6,250 6,100 6,150 8,442 5,211,825,000 792
29 Oct 2021 0 6,275 6,125 6,125 13,445 8,291,380,000 1,025
01 Nov 2021 0 6,475 6,150 6,400 20,784 13,260,407,500 1,371
02 Nov 2021 0 6,475 5,975 5,975 32,994 20,171,960,000 2,279
03 Nov 2021 0 7,150 5,975 7,150 138,023 96,918,115,000 7,594
04 Nov 2021 0 7,400 6,700 7,150 52,145 36,714,677,500 5,480
05 Nov 2021 0 7,175 6,700 6,875 23,718 16,335,467,500 1,693
08 Nov 2021 0 7,400 6,900 7,100 18,483 13,230,977,500 1,899
09 Nov 2021 0 7,275 7,075 7,100 7,214 5,155,917,500 810
10 Nov 2021 0 7,150 6,975 7,075 3,882 2,730,902,500 378
11 Nov 2021 0 7,175 7,025 7,125 2,982 2,123,270,000 344
12 Nov 2021 0 7,850 7,200 7,325 33,228 25,048,015,000 3,736
15 Nov 2021 0 7,525 7,300 7,375 7,350 5,432,302,500 779
16 Nov 2021 0 7,700 7,350 7,650 10,070 7,655,592,500 1,253
17 Nov 2021 0 8,100 7,650 7,950 19,902 15,797,867,500 2,081
18 Nov 2021 0 8,625 7,950 8,625 33,419 28,144,980,000 2,811
19 Nov 2021 0 8,900 8,400 8,800 24,399 21,212,590,000 2,203
22 Nov 2021 0 9,000 8,675 8,800 12,532 11,087,300,000 1,239
23 Nov 2021 0 8,800 8,200 8,200 22,228 18,531,927,500 1,869
24 Nov 2021 0 8,625 8,125 8,300 19,632 16,479,027,500 1,624
25 Nov 2021 0 8,400 7,775 8,000 19,153 15,291,497,500 2,035
26 Nov 2021 0 8,100 7,750 7,875 5,882 4,613,935,000 781
29 Nov 2021 0 8,250 7,900 8,175 30,887 24,958,225,000 2,712
30 Nov 2021 0 9,050 8,175 8,800 48,273 41,458,212,500 3,795
01 Dec 2021 0 8,875 8,550 8,700 13,980 12,150,925,000 1,709
02 Dec 2021 0 9,200 8,625 9,050 19,632 17,469,115,000 1,856
03 Dec 2021 0 9,700 8,900 9,525 28,030 26,419,360,000 2,973
06 Dec 2021 0 9,675 9,200 9,350 11,791 11,062,725,000 1,615
07 Dec 2021 0 9,350 9,075 9,200 11,195 10,312,682,500 1,636
08 Dec 2021 0 9,450 8,875 9,250 26,290 23,924,992,500 2,218
09 Dec 2021 0 9,375 9,150 9,200 6,607 6,110,857,500 994
10 Dec 2021 0 9,250 9,025 9,075 5,701 5,192,295,000 626
13 Dec 2021 0 9,300 9,050 9,300 6,830 6,270,787,500 1,140
14 Dec 2021 0 10,000 9,300 9,575 28,290 27,518,877,500 3,297
15 Dec 2021 0 9,750 9,325 9,325 6,916 6,495,435,000 1,137
16 Dec 2021 0 9,750 9,200 9,525 12,390 11,766,385,000 1,833
17 Dec 2021 0 9,700 9,325 9,350 3,948 3,721,725,000 536
20 Dec 2021 0 9,450 9,100 9,375 4,541 4,202,045,000 675
21 Dec 2021 0 9,500 9,300 9,450 3,134 2,943,852,500 386
22 Dec 2021 0 9,525 9,250 9,350 5,919 5,533,362,500 673
23 Dec 2021 0 9,375 9,200 9,250 6,532 6,043,727,500 567
24 Dec 2021 0 9,275 9,200 9,200 2,475 2,280,957,500 326
27 Dec 2021 0 9,225 8,575 8,900 13,402 11,863,567,500 1,501
28 Dec 2021 0 8,900 8,700 8,700 5,304 4,654,357,500 685
29 Dec 2021 0 8,700 8,100 8,650 19,025 15,986,600,000 1,555
30 Dec 2021 0 9,200 8,575 9,200 7,907 7,048,872,500 1,242
03 Jan 2022 0 9,300 8,575 8,600 14,279 12,361,820,000 2,115
04 Jan 2022 0 8,725 8,575 8,600 2,180 1,879,095,000 501
05 Jan 2022 0 8,675 8,425 8,600 6,513 5,556,450,000 623
06 Jan 2022 0 8,725 8,450 8,600 3,301 2,829,442,500 647
07 Jan 2022 0 8,750 8,500 8,750 6,909 6,006,577,500 890
10 Jan 2022 0 8,750 8,525 8,525 4,536 3,891,132,500 600
11 Jan 2022 0 8,675 8,550 8,600 2,662 2,295,352,500 335
12 Jan 2022 0 8,700 8,500 8,525 4,866 4,162,550,000 482
13 Jan 2022 0 8,700 8,525 8,600 2,765 2,379,887,500 382
14 Jan 2022 0 8,700 8,550 8,600 7,490 6,434,605,000 543
17 Jan 2022 0 8,700 8,450 8,475 7,589 6,473,890,000 608
18 Jan 2022 0 8,550 8,300 8,325 3,748 3,141,890,000 556
19 Jan 2022 0 8,325 8,000 8,000 8,369 6,791,897,500 879
20 Jan 2022 0 8,350 7,900 8,300 3,362 2,743,260,000 460
21 Jan 2022 0 8,600 8,300 8,525 2,403 2,041,570,000 483
24 Jan 2022 0 8,675 8,400 8,425 3,766 3,190,507,500 323
25 Jan 2022 0 8,475 8,350 8,425 2,575 2,163,307,500 267

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PRDA : 171.99833601792 IDR) 16 Apr 2021 20 Apr 2021 07 May 2021 Active
Proxy Voting   - 16 Mar 2021 08 Apr 2021 Active
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