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 22 Apr 2024
40.00% Scripless = 375,000,000.000
Local Percentage
12.73%
Foreign Percentage
27.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 0 5,950 5,750 5,875 15,069 8,830,555,000 772
02 May 2023 0 5,850 5,500 5,600 19,693 10,998,575,000 1,213
02 May 2023 0 5,850 5,500 5,600 19,693 10,998,575,000 1,213
02 May 2023 0 5,850 5,500 5,600 19,693 10,998,575,000 1,213
02 May 2023 0 5,850 5,500 5,600 19,693 10,998,575,000 1,213
03 May 2023 0 5,575 5,400 5,425 10,991 6,027,847,500 725
04 May 2023 0 5,450 5,275 5,300 14,879 7,980,077,500 985
05 May 2023 0 5,400 5,250 5,300 13,621 7,259,515,000 664
08 May 2023 0 5,500 5,250 5,400 14,458 7,780,877,500 753
09 May 2023 0 5,525 5,300 5,500 13,547 7,349,030,000 568
10 May 2023 0 5,575 5,400 5,550 12,334 6,801,055,000 718
11 May 2023 0 5,600 5,450 5,550 17,053 9,391,215,000 725
12 May 2023 0 5,600 5,500 5,600 9,632 5,358,645,000 551
15 May 2023 0 5,675 5,450 5,675 10,779 5,987,162,500 584
16 May 2023 0 5,675 5,400 5,475 11,417 6,249,320,000 493
17 May 2023 0 5,575 5,450 5,500 9,995 5,508,792,500 443
19 May 2023 0 5,575 5,475 5,500 11,751 6,499,387,500 378
22 May 2023 0 5,525 5,425 5,475 15,120 8,283,827,500 613
24 May 2023 0 5,750 5,575 5,600 9,955 5,657,890,000 380
25 May 2023 0 5,700 5,525 5,675 14,232 7,989,922,500 641
26 May 2023 0 5,700 5,550 5,550 10,348 5,862,152,500 302
29 May 2023 0 5,675 5,550 5,675 12,127 6,809,472,500 351
30 May 2023 0 5,675 5,600 5,650 9,015 5,085,370,000 263
31 May 2023 0 5,800 5,600 5,700 13,590 7,764,232,500 625
05 Jun 2023 0 5,800 5,500 5,550 18,175 10,117,200,000 815
06 Jun 2023 0 5,700 5,550 5,600 11,736 6,589,675,000 601
07 Jun 2023 0 5,775 5,600 5,700 11,482 6,561,077,500 688
08 Jun 2023 0 5,850 5,600 5,850 11,039 6,345,505,000 526
09 Jun 2023 0 5,850 5,650 5,825 11,677 6,731,102,500 508
12 Jun 2023 0 5,825 5,700 5,800 10,071 5,814,595,000 358
13 Jun 2023 0 5,875 5,600 5,650 22,268 12,606,755,000 922
14 Jun 2023 0 5,650 5,450 5,525 26,975 14,927,822,500 879
15 Jun 2023 0 5,625 5,525 5,550 15,216 8,442,865,000 431
16 Jun 2023 0 5,775 5,375 5,775 38,209 21,002,582,500 942
19 Jun 2023 0 5,600 5,450 5,475 18,381 10,112,542,500 587
20 Jun 2023 0 5,575 5,425 5,500 21,298 11,675,907,500 589
21 Jun 2023 0 5,500 5,375 5,400 27,996 15,169,142,500 741
22 Jun 2023 0 5,475 5,400 5,450 15,289 8,295,937,500 294
23 Jun 2023 0 5,450 5,350 5,425 15,758 8,518,037,500 566
26 Jun 2023 0 5,475 5,375 5,375 14,136 7,663,367,500 404
27 Jun 2023 0 5,700 5,400 5,700 18,959 10,465,487,500 637
03 Jul 2023 0 5,500 5,300 5,400 30,083 16,193,370,000 1,503
04 Jul 2023 0 5,500 5,375 5,475 23,069 12,525,322,500 617
05 Jul 2023 0 5,600 5,375 5,575 29,532 16,118,727,500 823
06 Jul 2023 0 5,650 5,550 5,600 12,766 7,151,055,000 515
07 Jul 2023 0 5,650 5,575 5,600 11,122 6,241,787,500 317
10 Jul 2023 0 5,650 5,525 5,525 14,343 7,991,340,000 511
11 Jul 2023 0 6,050 5,475 5,800 60,378 35,106,715,000 6,048
12 Jul 2023 0 5,900 5,750 5,800 29,384 17,096,002,500 955
13 Jul 2023 0 6,125 5,825 6,100 34,214 20,481,512,500 1,612
14 Jul 2023 0 6,200 6,025 6,100 12,757 7,825,982,500 588
17 Jul 2023 0 6,150 6,050 6,075 10,654 6,495,250,000 395
18 Jul 2023 0 6,375 6,075 6,325 16,732 10,446,515,000 893
20 Jul 2023 0 6,400 6,275 6,325 17,435 11,028,305,000 823
24 Jul 2023 0 6,425 6,150 6,150 21,746 13,607,687,500 1,207
25 Jul 2023 0 6,350 6,125 6,150 12,645 7,897,587,500 715
26 Jul 2023 0 6,200 5,925 5,950 19,533 11,794,415,000 1,115
27 Jul 2023 0 6,150 5,950 5,975 15,170 9,144,145,000 656
28 Jul 2023 0 6,100 5,975 6,050 13,844 8,376,340,000 416
31 Jul 2023 0 6,600 6,050 6,600 14,868 9,318,655,000 633
01 Aug 2023 0 6,325 5,875 6,000 27,338 16,387,945,000 1,257
02 Aug 2023 0 6,275 6,000 6,125 20,311 12,477,732,500 788
03 Aug 2023 0 6,300 6,075 6,150 14,987 9,219,877,500 788
04 Aug 2023 0 6,225 6,025 6,175 9,857 6,062,325,000 378
07 Aug 2023 0 6,225 6,075 6,075 12,347 7,582,237,500 417
08 Aug 2023 0 6,425 6,100 6,275 28,775 17,996,137,500 1,670
09 Aug 2023 0 6,375 6,200 6,350 14,718 9,263,355,000 945
10 Aug 2023 0 6,350 6,275 6,350 12,073 7,623,137,500 869
11 Aug 2023 0 6,350 6,000 6,200 18,458 11,400,825,000 850
14 Aug 2023 0 6,400 6,000 6,225 27,192 16,745,822,500 1,228
15 Aug 2023 0 6,250 5,925 6,025 28,313 17,115,915,000 1,530
16 Aug 2023 0 6,050 5,925 5,925 14,745 8,794,205,000 1,046
18 Aug 2023 0 6,025 5,925 5,950 11,548 6,925,735,000 1,195
23 Aug 2023 0 6,250 6,000 6,125 24,825 15,194,327,500 1,202
24 Aug 2023 0 6,125 6,000 6,000 25,515 15,504,950,000 744
25 Aug 2023 0 6,150 6,025 6,100 13,261 8,092,885,000 679
28 Aug 2023 0 6,200 6,075 6,125 10,818 6,642,320,000 631
29 Aug 2023 0 6,250 6,100 6,250 13,020 8,022,277,500 807
30 Aug 2023 0 6,325 6,200 6,325 12,816 8,020,997,500 707
31 Aug 2023 0 6,375 6,250 6,300 12,661 7,982,382,500 764
04 Sep 2023 0 6,325 6,150 6,275 14,050 8,765,775,000 657
05 Sep 2023 0 6,325 6,225 6,300 13,230 8,313,625,000 723
06 Sep 2023 0 6,350 6,225 6,225 11,428 7,213,795,000 841
07 Sep 2023 0 6,375 6,225 6,325 16,861 10,622,012,500 748
08 Sep 2023 0 6,325 6,175 6,200 19,764 12,281,987,500 928
11 Sep 2023 0 6,375 6,250 6,325 17,487 11,068,325,000 874
12 Sep 2023 0 6,375 6,200 6,225 17,880 11,175,740,000 1,228
13 Sep 2023 0 6,350 6,225 6,350 14,354 9,048,027,500 1,260
14 Sep 2023 0 6,500 6,300 6,300 20,733 13,265,140,000 1,436
15 Sep 2023 0 6,350 6,300 6,300 12,462 7,885,222,500 953
18 Sep 2023 0 6,400 6,250 6,350 14,173 8,990,265,000 949
19 Sep 2023 0 6,350 6,250 6,275 13,236 8,336,085,000 1,282
20 Sep 2023 0 6,350 6,275 6,300 12,160 7,667,077,500 1,096
21 Sep 2023 0 6,350 6,275 6,325 13,036 8,230,502,500 1,113
22 Sep 2023 0 6,350 6,250 6,325 12,824 8,109,225,000 934
25 Sep 2023 0 6,500 6,300 6,450 21,745 13,957,562,500 1,240
26 Sep 2023 0 6,675 6,350 6,500 24,362 15,815,415,000 1,560
27 Sep 2023 0 6,800 6,400 6,700 21,185 13,879,402,500 1,627
29 Sep 2023 0 6,750 6,125 6,400 35,037 22,442,080,000 2,404
02 Oct 2023 0 6,475 6,350 6,400 11,910 7,632,197,500 690
03 Oct 2023 0 6,525 6,350 6,450 12,619 8,098,590,000 757
04 Oct 2023 0 6,525 6,325 6,500 15,735 10,144,127,500 909
05 Oct 2023 0 6,600 6,375 6,450 12,440 8,026,685,000 704
06 Oct 2023 0 6,525 6,400 6,450 11,413 7,370,827,500 825
09 Oct 2023 0 6,525 6,300 6,300 13,338 8,553,905,000 927
10 Oct 2023 0 6,425 6,300 6,350 10,340 6,590,935,000 718
11 Oct 2023 0 6,550 6,375 6,475 14,560 9,418,077,500 1,050
12 Oct 2023 0 6,650 6,425 6,600 19,166 12,583,762,500 1,241
13 Oct 2023 0 6,600 6,350 6,400 20,442 13,150,297,500 1,051
16 Oct 2023 0 6,600 6,375 6,575 16,602 10,866,377,500 828
18 Oct 2023 0 6,600 6,450 6,500 26,157 17,029,385,000 837
19 Oct 2023 0 6,525 6,425 6,450 12,589 8,157,305,000 837
23 Oct 2023 0 6,500 6,375 6,375 14,602 9,403,897,500 939
24 Oct 2023 0 6,500 6,375 6,450 13,450 8,658,267,500 712
25 Oct 2023 0 6,500 6,250 6,450 22,200 14,157,017,500 1,047
26 Oct 2023 0 6,450 6,250 6,250 39,569 24,905,920,000 1,194
27 Oct 2023 0 6,400 6,300 6,400 11,397 7,234,210,000 543
30 Oct 2023 0 6,400 6,300 6,400 11,210 7,119,340,000 702
31 Oct 2023 0 6,425 6,300 6,425 11,780 7,479,490,000 746
01 Nov 2023 0 6,400 6,225 6,275 18,017 11,325,212,500 1,237
02 Nov 2023 0 6,325 6,200 6,325 16,108 10,125,585,000 968
03 Nov 2023 0 6,325 6,075 6,075 24,733 15,443,000,000 1,272
06 Nov 2023 0 6,075 5,750 5,925 53,450 31,578,915,000 1,878
07 Nov 2023 0 6,025 5,700 5,700 23,012 13,430,660,000 1,172
08 Nov 2023 0 5,875 5,625 5,650 19,250 11,032,375,000 1,209
09 Nov 2023 0 5,800 5,650 5,700 11,762 6,735,225,000 743
10 Nov 2023 0 5,800 5,575 5,575 37,735 21,554,275,000 947
13 Nov 2023 0 5,750 5,575 5,600 12,285 6,895,892,500 705
14 Nov 2023 0 5,675 5,500 5,525 14,515 8,091,765,000 962
15 Nov 2023 0 5,675 5,525 5,625 13,643 7,624,492,500 756
16 Nov 2023 0 5,675 5,550 5,600 14,600 8,157,367,500 795
17 Nov 2023 0 5,625 5,475 5,575 13,314 7,388,132,500 736
21 Nov 2023 0 5,725 5,550 5,575 13,543 7,586,320,000 827
22 Nov 2023 0 5,675 5,575 5,575 11,280 6,342,525,000 678
23 Nov 2023 0 5,625 5,500 5,600 13,372 7,429,447,500 744
24 Nov 2023 0 5,700 5,500 5,700 15,967 8,935,780,000 624
27 Nov 2023 0 5,700 5,550 5,600 10,192 5,706,277,500 707
28 Nov 2023 0 5,625 5,525 5,600 17,938 10,013,582,500 963
29 Nov 2023 0 5,625 5,525 5,575 17,080 9,534,480,000 876
30 Nov 2023 0 5,575 5,425 5,500 31,383 17,245,582,500 1,450
01 Dec 2023 0 5,500 5,450 5,475 16,199 8,869,860,000 821
06 Dec 2023 0 5,450 5,300 5,300 32,946 17,640,667,500 1,392
07 Dec 2023 0 5,325 5,175 5,200 21,823 11,401,317,500 782
08 Dec 2023 0 5,325 5,200 5,275 12,442 6,588,505,000 270
11 Dec 2023 0 5,350 5,150 5,200 14,055 7,336,600,000 655
12 Dec 2023 0 5,375 5,200 5,375 13,835 7,307,582,500 501
13 Dec 2023 0 5,375 5,200 5,275 16,821 8,840,677,500 867
14 Dec 2023 0 5,350 5,225 5,300 16,355 8,658,180,000 408
15 Dec 2023 0 5,400 5,325 5,350 12,499 6,716,600,000 496
18 Dec 2023 0 5,400 5,300 5,375 12,903 6,922,562,500 317
19 Dec 2023 0 5,425 5,375 5,400 14,010 7,554,235,000 426
20 Dec 2023 0 5,450 5,350 5,400 16,796 9,075,585,000 319
21 Dec 2023 0 5,400 5,300 5,375 12,369 6,639,827,500 311
22 Dec 2023 0 5,400 5,300 5,350 19,964 10,700,752,500 1,136
27 Dec 2023 0 5,425 5,325 5,400 17,849 9,566,567,500 311
28 Dec 2023 0 5,425 5,350 5,375 13,133 7,067,627,500 279
29 Dec 2023 0 5,425 5,325 5,400 21,169 11,393,062,500 355
02 Jan 2024 0 5,400 5,350 5,375 16,772 9,020,847,500 563
03 Jan 2024 0 5,500 5,325 5,350 13,519 7,300,512,500 568
04 Jan 2024 0 5,425 5,350 5,400 15,439 8,323,142,500 527
05 Jan 2024 0 5,450 5,350 5,350 12,395 6,685,860,000 460
09 Jan 2024 0 5,400 5,325 5,325 21,066 11,307,850,000 490
10 Jan 2024 0 5,450 5,350 5,400 16,716 9,040,762,500 597
11 Jan 2024 0 5,450 5,350 5,375 18,118 9,788,527,500 539
12 Jan 2024 0 5,400 5,300 5,400 16,018 8,619,592,500 438
15 Jan 2024 0 5,425 5,350 5,350 19,083 10,298,720,000 445
16 Jan 2024 0 5,450 5,350 5,450 21,608 11,651,480,000 602
17 Jan 2024 0 5,450 5,300 5,300 30,530 16,292,382,500 787
18 Jan 2024 0 5,325 5,225 5,225 21,426 11,296,350,000 569
19 Jan 2024 0 5,275 5,150 5,200 13,385 6,957,330,000 382
22 Jan 2024 0 5,250 5,150 5,175 13,355 6,952,352,500 481
24 Jan 2024 0 5,350 5,175 5,250 16,369 8,615,410,000 683
25 Jan 2024 0 5,275 5,200 5,275 15,583 8,172,510,000 628
26 Jan 2024 0 5,275 5,150 5,175 13,008 6,772,610,000 430
29 Jan 2024 0 5,200 5,100 5,200 14,282 7,353,247,500 526
30 Jan 2024 0 5,150 5,075 5,100 16,834 8,603,732,500 459
31 Jan 2024 0 5,100 5,025 5,050 17,738 8,950,122,500 454
01 Feb 2024 0 5,050 4,990 4,990 15,169 7,592,787,000 515
02 Feb 2024 0 5,000 4,940 4,960 13,366 6,637,930,000 510
05 Feb 2024 0 5,025 4,950 4,960 21,530 10,742,538,500 499
06 Feb 2024 0 4,980 4,950 4,970 15,110 7,506,415,000 465
07 Feb 2024 0 4,990 4,860 4,880 19,640 9,655,416,000 1,211
12 Feb 2024 0 4,960 4,830 4,950 13,914 6,793,741,000 720
13 Feb 2024 0 4,980 4,910 4,970 13,813 6,814,823,000 435
15 Feb 2024 0 5,025 4,920 4,950 14,586 7,255,986,000 777
16 Feb 2024 0 4,960 4,870 4,900 12,427 6,133,978,000 578
19 Feb 2024 0 4,910 4,700 4,720 23,807 11,407,193,000 1,418
20 Feb 2024 0 4,840 4,700 4,720 23,687 11,275,393,000 2,287
21 Feb 2024 0 4,790 4,690 4,710 19,761 9,314,703,000 2,144
23 Feb 2024 0 4,770 4,650 4,660 15,238 7,192,944,000 900
26 Feb 2024 0 4,660 4,550 4,650 2,370 1,091,289,000 435
27 Feb 2024 0 4,670 4,590 4,610 1,285 593,597,000 168
29 Feb 2024 0 4,650 4,590 4,610 2,154 993,121,000 183
01 Mar 2024 0 4,640 4,580 4,600 1,555 715,265,000 143
04 Mar 2024 0 4,620 4,500 4,520 5,017 2,283,309,000 468
05 Mar 2024 0 4,530 4,430 4,520 3,773 1,687,075,000 427
06 Mar 2024 0 4,590 4,380 4,390 10,350 4,599,244,000 662
07 Mar 2024 0 4,500 4,300 4,500 2,857 1,250,798,000 374
08 Mar 2024 0 4,500 4,330 4,330 10,882 4,761,539,000 1,263
13 Mar 2024 0 4,330 4,170 4,200 9,203 3,877,142,000 735
14 Mar 2024 0 4,300 4,200 4,240 2,886 1,222,517,000 366
15 Mar 2024 0 4,290 4,170 4,200 2,670 1,122,238,000 415
18 Mar 2024 0 4,200 4,150 4,180 2,373 989,345,000 386
19 Mar 2024 0 4,200 4,150 4,160 619 257,911,000 184
20 Mar 2024 0 4,240 4,170 4,220 6,584 2,776,707,000 673
21 Mar 2024 0 4,230 4,080 4,100 11,415 4,739,421,000 815
22 Mar 2024 0 4,110 4,030 4,030 8,045 3,261,396,000 646
25 Mar 2024 0 4,040 3,960 4,000 13,763 5,494,291,000 1,767
26 Mar 2024 0 4,050 3,960 3,960 14,489 5,775,951,000 1,023
27 Mar 2024 0 3,960 3,900 3,900 7,988 3,137,199,000 659
28 Mar 2024 0 4,030 3,750 3,900 20,801 8,032,965,000 1,432
01 Apr 2024 0 3,920 3,860 3,870 1,625 628,556,000 292
02 Apr 2024 0 3,870 3,780 3,860 15,835 6,053,629,000 940
03 Apr 2024 0 3,890 3,840 3,840 6,317 2,435,505,000 797
04 Apr 2024 0 3,940 3,840 3,900 3,665 1,427,844,000 429
05 Apr 2024 0 3,900 3,850 3,870 3,535 1,365,331,000 510
16 Apr 2024 0 3,870 3,630 3,720 12,950 4,821,024,000 1,241
17 Apr 2024 0 3,750 3,680 3,710 7,447 2,760,875,000 592
18 Apr 2024 0 3,740 3,660 3,680 5,577 2,056,455,000 611
19 Apr 2024 0 3,690 3,470 3,570 10,136 3,615,765,000 978
22 Apr 2024 0 3,640 3,410 3,470 9,920 3,456,564,000 827

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PRDA : 165.9672941647627 IDR) 26 Apr 2024 30 Apr 2024 17 May 2024 Active
Proxy Voting   - 19 Mar 2024 18 Apr 2024 Active
Cash Dividend (1 PRDA : 237.85392 IDR) 28 Apr 2023 03 May 2023 12 May 2023 Active
Proxy Voting   - 20 Mar 2023 13 Apr 2023 Active
Proxy Voting   - 23 Sep 2022 18 Oct 2022 Active
Cash Dividend (1 PRDA : 397.83906 IDR) 18 Apr 2022 20 Apr 2022 27 Apr 2022 Active
Proxy Voting   - 15 Mar 2022 07 Apr 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online