Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 900.00 | 900.00 | 895.00 | 895.00 | 885.08 | 14,800 |
| 2024-08-07 | 905.00 | 910.00 | 900.00 | 905.00 | 894.97 | 25,700 |
| 2024-08-06 | 890.00 | 900.00 | 875.00 | 900.00 | 890.02 | 42,700 |
| 2024-08-05 | 900.00 | 905.00 | 895.00 | 895.00 | 885.08 | 22,600 |
| 2024-08-02 | 905.00 | 905.00 | 905.00 | 905.00 | 894.97 | 13,600 |
| 2024-08-01 | 910.00 | 915.00 | 910.00 | 910.00 | 899.91 | 30,100 |
| 2024-07-31 | 895.00 | 905.00 | 895.00 | 905.00 | 894.97 | 22,500 |
| 2024-07-30 | 900.00 | 905.00 | 900.00 | 900.00 | 890.02 | 21,700 |
| 2024-07-29 | 910.00 | 910.00 | 905.00 | 905.00 | 894.97 | 21,100 |
| 2024-07-26 | 905.00 | 905.00 | 900.00 | 905.00 | 894.97 | 15,000 |
| 2024-07-25 | 910.00 | 910.00 | 900.00 | 900.00 | 890.02 | 16,600 |
| 2024-07-24 | 900.00 | 910.00 | 900.00 | 905.00 | 894.97 | 16,800 |
| 2024-07-23 | 905.00 | 905.00 | 905.00 | 905.00 | 894.97 | 12,700 |
| 2024-07-22 | 905.00 | 910.00 | 905.00 | 910.00 | 899.91 | 18,100 |
| 2024-07-19 | 910.00 | 915.00 | 910.00 | 910.00 | 899.91 | 22,700 |
| 2024-07-18 | 915.00 | 915.00 | 910.00 | 915.00 | 904.86 | 18,900 |
| 2024-07-17 | 915.00 | 915.00 | 910.00 | 910.00 | 899.91 | 27,400 |
| 2024-07-16 | 910.00 | 910.00 | 905.00 | 910.00 | 899.91 | 20,400 |
| 2024-07-15 | 900.00 | 905.00 | 900.00 | 905.00 | 894.97 | 18,900 |
| 2024-07-12 | 895.00 | 900.00 | 895.00 | 895.00 | 885.08 | 20,100 |
| 2024-07-11 | 885.00 | 890.00 | 875.00 | 890.00 | 880.13 | 19,500 |
| 2024-07-10 | 885.00 | 885.00 | 880.00 | 880.00 | 870.24 | 20,000 |
| 2024-07-09 | 890.00 | 890.00 | 885.00 | 890.00 | 880.13 | 20,600 |
| 2024-07-08 | 900.00 | 900.00 | 895.00 | 895.00 | 885.08 | 22,300 |
| 2024-07-05 | 900.00 | 900.00 | 895.00 | 895.00 | 885.08 | 15,400 |
| 2024-07-04 | 895.00 | 895.00 | 885.00 | 895.00 | 885.08 | 19,800 |
| 2024-07-03 | 905.00 | 905.00 | 900.00 | 900.00 | 890.02 | 18,800 |
| 2024-07-02 | 920.00 | 920.00 | 910.00 | 910.00 | 899.91 | 15,900 |
| 2024-07-01 | 910.00 | 920.00 | 910.00 | 915.00 | 904.86 | 32,400 |
| 2024-06-28 | 905.00 | 915.00 | 905.00 | 915.00 | 904.86 | 19,500 |
| 2024-06-27 | 900.00 | 900.00 | 890.00 | 900.00 | 890.02 | 25,100 |
| 2024-06-26 | 880.00 | 895.00 | 880.00 | 895.00 | 885.08 | 37,700 |
| 2024-06-25 | 890.00 | 890.00 | 885.00 | 885.00 | 875.19 | 13,600 |
| 2024-06-24 | 885.00 | 885.00 | 875.00 | 885.00 | 875.19 | 15,800 |
| 2024-06-21 | 885.00 | 885.00 | 880.00 | 880.00 | 870.24 | 15,300 |
| 2024-06-20 | 870.00 | 880.00 | 870.00 | 880.00 | 870.24 | 14,700 |
| 2024-06-19 | 880.00 | 880.00 | 875.00 | 875.00 | 865.30 | 14,600 |
| 2024-06-14 | 875.00 | 875.00 | 875.00 | 875.00 | 865.30 | 13,000 |
| 2024-06-13 | 880.00 | 880.00 | 880.00 | 880.00 | 870.24 | 20,200 |
| 2024-06-12 | 890.00 | 890.00 | 885.00 | 885.00 | 875.19 | 15,100 |
| 2024-06-11 | 885.00 | 885.00 | 885.00 | 885.00 | 875.19 | 12,300 |
| 2024-06-10 | 880.00 | 880.00 | 880.00 | 880.00 | 870.24 | 12,700 |
| 2024-06-07 | 890.00 | 890.00 | 885.00 | 885.00 | 875.19 | 14,200 |
| 2024-06-06 | 885.00 | 885.00 | 880.00 | 885.00 | 875.19 | 27,100 |
| 2024-06-05 | 890.00 | 890.00 | 880.00 | 880.00 | 870.24 | 16,900 |
| 2024-06-04 | 880.00 | 885.00 | 880.00 | 885.00 | 875.19 | 14,000 |
| 2024-06-03 | 895.00 | 895.00 | 885.00 | 885.00 | 875.19 | 21,300 |
| 2024-05-31 | 885.00 | 890.00 | 885.00 | 890.00 | 880.13 | 15,100 |
| 2024-05-30 | 890.00 | 895.00 | 890.00 | 890.00 | 880.13 | 19,000 |
| 2024-05-29 | 895.00 | 900.00 | 885.00 | 895.00 | 885.08 | 30,400 |
| 2024-05-28 | 910.00 | 915.00 | 900.00 | 900.00 | 890.02 | 44,600 |
| 2024-05-27 | 920.00 | 920.00 | 900.00 | 905.00 | 894.97 | 44,400 |
| 2024-05-22 | 915.00 | 915.00 | 910.00 | 915.00 | 904.86 | 21,000 |
| 2024-05-21 | 910.00 | 920.00 | 910.00 | 910.00 | 899.91 | 22,300 |
| 2024-05-20 | 920.00 | 920.00 | 915.00 | 915.00 | 904.86 | 15,900 |
| 2024-05-17 | 915.00 | 920.00 | 910.00 | 915.00 | 904.86 | 23,900 |
| 2024-05-16 | 920.00 | 920.00 | 920.00 | 920.00 | 909.80 | 13,500 |
| 2024-05-15 | 920.00 | 920.00 | 915.00 | 915.00 | 904.86 | 26,800 |
| 2024-05-14 | 925.00 | 925.00 | 915.00 | 915.00 | 904.86 | 29,700 |
| 2024-05-13 | 945.00 | 945.00 | 930.00 | 930.00 | 919.69 | 28,400 |
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.