Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 24,200 |
| 2026-10-16 | 1,110.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | 24,600 |
| 2026-10-15 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 14,100 |
| 2026-10-14 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 18,400 |
| 2026-10-13 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 19,800 |
| 2026-10-12 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 20,300 |
| 2026-10-09 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 22,800 |
| 2026-10-08 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 23,100 |
| 2026-10-07 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 21,800 |
| 2026-10-06 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 15,200 |
| 2026-10-05 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,100 |
| 2026-10-02 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 13,000 |
| 2026-10-01 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 15,700 |
| 2026-09-30 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | 14,200 |
| 2026-09-29 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 24,000 |
| 2026-09-28 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 30,000 |
| 2026-09-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 12,500 |
| 2026-09-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 11,800 |
| 2026-09-23 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 24,300 |
| 2026-09-22 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 21,700 |
| 2026-09-21 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 25,800 |
| 2026-09-18 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 80,300 |
| 2026-09-17 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 13,100 |
| 2026-09-16 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 41,100 |
| 2026-09-15 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 15,600 |
| 2026-09-14 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 24,800 |
| 2026-09-11 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 26,800 |
| 2026-09-10 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 41,900 |
| 2026-09-09 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 44,300 |
| 2026-09-08 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | 31,000 |
| 2026-09-07 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 32,100 |
| 2026-09-04 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | 27,800 |
| 2026-09-03 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 43,900 |
| 2026-09-02 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 14,900 |
| 2026-09-01 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 27,100 |
| 2026-08-31 | 1,180.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 39,500 |
| 2026-08-28 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,185.00 | 36,700 |
| 2026-08-27 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 42,900 |
| 2026-08-26 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 58,500 |
| 2026-08-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-08-24 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 30,600 |
| 2026-08-21 | 1,170.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 85,400 |
| 2026-08-20 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 35,200 |
| 2026-08-19 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 28,600 |
| 2026-08-18 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 34,900 |
| 2026-08-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2026-08-14 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 17,900 |
| 2026-08-13 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 14,900 |
| 2026-08-12 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 34,300 |
| 2026-08-11 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | 34,100 |
| 2026-08-10 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 29,300 |
| 2026-08-07 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 38,200 |
| 2026-08-06 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 40,500 |
| 2026-08-05 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 45,800 |
| 2026-08-04 | 1,165.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | 118,500 |
| 2026-08-03 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 33,600 |
| 2026-07-31 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 12,000 |
| 2026-07-30 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 13,900 |
| 2026-07-29 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 12,800 |
| 2026-07-28 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 22,500 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 5.6940 IDR |
| 2025-07-03 | 5.6940 IDR |
| 2023-07-10 | 19.3600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.