IDX · PRDA · stock

PT Prodia Widyahusada Tbk (PRDA) stock price history

Every IDX trading session of PT Prodia Widyahusada Tbk from Dec 9, 2016 to Sep 28, 2026: 2,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PRDA data, free keyYear by year table

PRDA adjusted close, 2016 to 2026

PRDAPT Prodia Widyahusada Tbk
IDR 2,790+10.2% over one year
20182020202220242026
IDR 7,244
All time high, 2021
IDR 2,940
52 week high, IDR 2,147 low
2,410
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

PRDA key facts

  • PT Prodia Widyahusada Tbk (PRDA) closed at IDR 2,790 on Sep 28, 2026 on IDX.
  • PRDA's all time high close is IDR 7,244, set on Dec 14, 2021; its all time low close is IDR 1,362 on Nov 22, 2018.
  • PRDA's 52 week range is IDR 2,147 to IDR 2,940.
  • PRDA returned +10.2% over the year to Sep 28, 2026 and -48.8% over five years.
  • Since Dec 9, 2016 PRDA returned -36%, -4.4% a year compounded.
  • PRDA's deepest drawdown was -70.7% from Dec 14, 2021 to Feb 28, 2025.
  • DataCedar holds 2,410 daily sessions of PRDA history from Dec 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PRDA price chart, 2016 to 2026

PRDA adjusted close, Dec 9, 2016 to Sep 28, 2026IDR 1,386IDR 3,288IDR 5,190IDR 7,092201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PRDA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.3%
3 months+11.6%
6 months+23.0%
Year to date+29.4%
1 year+10.2%
3 years-50.0%
5 years-48.8%
10 yearsn/a
Since Dec 9, 2016-35.9%
Compound annual growth, 9.8 years-4.4%

PRDA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 7,244 on Dec 14, 2021
All time low close
IDR 1,362 on Nov 22, 2018
52 week high
IDR 2,940 on Sep 7, 2026
52 week low
IDR 2,147 on Dec 29, 2025
Deepest drawdown
-70.7% from Dec 14, 2021 to Feb 28, 2025, not yet recovered
Best single session
+23.0% on Jan 22, 2020
Worst single session
-18.5% on Jan 21, 2020
Volatility, 1 year annualised
34.5%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +195%
Worst calendar year
2024, -47%

PRDA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 9, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,165IDR 2,940IDR 2,165IDR 2,790+29.4%127.9M178
2025IDR 2,385IDR 2,822IDR 2,113IDR 2,156-8.9%157.9M236
2024IDR 4,500IDR 4,584IDR 2,253IDR 2,367-47.4%220.6M237
2023IDR 4,458IDR 5,667IDR 4,158IDR 4,500+0.5%377.4M239
2022IDR 6,960IDR 7,036IDR 3,926IDR 4,478-35.7%146.9M246
2021IDR 2,386IDR 7,565IDR 2,357IDR 6,960+195.3%493.6M247
2020IDR 2,543IDR 3,161IDR 1,615IDR 2,357-7.3%27M242
2019IDR 1,557IDR 3,687IDR 1,365IDR 2,543+63.3%44.8M257
2018IDR 2,477IDR 2,530IDR 1,362IDR 1,557-37.2%11M261
2017IDR 3,883IDR 3,983IDR 2,035IDR 2,477-36.2%8.4M253
2016IDR 4,351IDR 4,368IDR 3,347IDR 3,883n/a3.3M14

PRDA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,790+6.5%
August 2026IDR 2,620+9.2%
July 2026IDR 2,4000.0%
June 2026IDR 2,400-5.1%
May 2026IDR 2,530+6.3%
April 2026IDR 2,381-5.9%
March 2026IDR 2,531+11.6%
February 2026IDR 2,269+0.8%
January 2026IDR 2,250+4.3%
December 2025IDR 2,156-3.4%
November 2025IDR 2,231-7.4%
October 2025IDR 2,409-3.0%

About the PRDA data

Daily bars. 2,410 sessions from Dec 9, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PRDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PPRE PT PP Presisi Tbk
  • PPRI PT Paperocks Indonesia Tbk
  • PPRO PT Pembangunan Perumahan Properti Tbk
  • PRAY PT Famon Awal Bros Sedaya Tbk
  • PRDL PT Prodia Diagnostic Line Tbk
  • PRIM PT Royal Prima Tbk
  • PSAB PT J Resources Asia Pasifik Tbk
  • PSAT PT Pancaran Samudera Transport Tbk

Common questions

PRDA share price history

Start with any symbol.

Start free