Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 945.00 | 945.00 | 940.00 | 940.00 | 929.58 | 23,900 |
| 2024-05-07 | 945.00 | 945.00 | 935.00 | 940.00 | 929.58 | 22,100 |
| 2024-05-06 | 950.00 | 950.00 | 935.00 | 940.00 | 929.58 | 26,500 |
| 2024-05-03 | 945.00 | 950.00 | 940.00 | 945.00 | 934.52 | 23,700 |
| 2024-05-02 | 950.00 | 955.00 | 940.00 | 940.00 | 929.58 | 30,400 |
| 2024-04-30 | 940.00 | 945.00 | 920.00 | 945.00 | 934.52 | 53,000 |
| 2024-04-29 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 20,500 |
| 2024-04-26 | 935.00 | 940.00 | 930.00 | 930.00 | 919.69 | 46,100 |
| 2024-04-25 | 945.00 | 945.00 | 930.00 | 940.00 | 929.58 | 42,100 |
| 2024-04-24 | 955.00 | 960.00 | 950.00 | 950.00 | 939.47 | 86,200 |
| 2024-04-23 | 940.00 | 950.00 | 940.00 | 950.00 | 939.47 | 63,000 |
| 2024-04-22 | 935.00 | 940.00 | 935.00 | 935.00 | 924.63 | 21,200 |
| 2024-04-19 | 935.00 | 940.00 | 930.00 | 930.00 | 919.69 | 52,800 |
| 2024-04-18 | 925.00 | 940.00 | 920.00 | 930.00 | 919.69 | 251,700 |
| 2024-04-17 | 940.00 | 940.00 | 930.00 | 930.00 | 919.69 | 33,300 |
| 2024-04-16 | 940.00 | 950.00 | 930.00 | 935.00 | 924.63 | 52,300 |
| 2024-04-05 | 950.00 | 950.00 | 935.00 | 935.00 | 924.63 | 23,000 |
| 2024-04-04 | 945.00 | 945.00 | 935.00 | 945.00 | 934.52 | 21,500 |
| 2024-04-03 | 940.00 | 940.00 | 935.00 | 940.00 | 929.58 | 17,400 |
| 2024-04-02 | 925.00 | 955.00 | 925.00 | 945.00 | 934.52 | 171,900 |
| 2024-04-01 | 935.00 | 935.00 | 930.00 | 930.00 | 919.69 | 18,900 |
| 2024-03-28 | 930.00 | 935.00 | 930.00 | 930.00 | 919.69 | 28,600 |
| 2024-03-27 | 915.00 | 930.00 | 915.00 | 925.00 | 914.74 | 26,200 |
| 2024-03-26 | 925.00 | 925.00 | 915.00 | 920.00 | 909.80 | 36,100 |
| 2024-03-25 | 925.00 | 925.00 | 915.00 | 920.00 | 909.80 | 21,800 |
| 2024-03-22 | 935.00 | 935.00 | 925.00 | 925.00 | 914.74 | 27,500 |
| 2024-03-21 | 940.00 | 940.00 | 925.00 | 930.00 | 919.69 | 99,500 |
| 2024-03-20 | 945.00 | 945.00 | 935.00 | 935.00 | 924.63 | 68,700 |
| 2024-03-19 | 945.00 | 955.00 | 935.00 | 940.00 | 929.58 | 147,100 |
| 2024-03-18 | 930.00 | 945.00 | 925.00 | 940.00 | 929.58 | 181,100 |
| 2024-03-15 | 920.00 | 935.00 | 920.00 | 935.00 | 924.63 | 47,200 |
| 2024-03-14 | 920.00 | 930.00 | 915.00 | 925.00 | 914.74 | 35,500 |
| 2024-03-13 | 920.00 | 925.00 | 915.00 | 915.00 | 904.86 | 28,800 |
| 2024-03-08 | 915.00 | 915.00 | 910.00 | 915.00 | 904.86 | 21,900 |
| 2024-03-07 | 915.00 | 920.00 | 905.00 | 910.00 | 899.91 | 24,900 |
| 2024-03-06 | 910.00 | 915.00 | 905.00 | 910.00 | 899.91 | 32,500 |
| 2024-03-05 | 920.00 | 920.00 | 910.00 | 915.00 | 904.86 | 36,000 |
| 2024-03-04 | 930.00 | 935.00 | 915.00 | 925.00 | 914.74 | 50,500 |
| 2024-03-01 | 930.00 | 935.00 | 920.00 | 925.00 | 914.74 | 32,900 |
| 2024-02-29 | 920.00 | 935.00 | 920.00 | 925.00 | 914.74 | 41,800 |
| 2024-02-28 | 915.00 | 925.00 | 915.00 | 925.00 | 914.74 | 31,300 |
| 2024-02-27 | 915.00 | 925.00 | 915.00 | 920.00 | 909.80 | 29,100 |
| 2024-02-26 | 920.00 | 925.00 | 920.00 | 920.00 | 909.80 | 28,100 |
| 2024-02-23 | 920.00 | 925.00 | 915.00 | 915.00 | 904.86 | 26,000 |
| 2024-02-22 | 915.00 | 920.00 | 910.00 | 915.00 | 904.86 | 43,900 |
| 2024-02-21 | 910.00 | 915.00 | 910.00 | 910.00 | 899.91 | 54,400 |
| 2024-02-20 | 925.00 | 930.00 | 915.00 | 915.00 | 904.86 | 84,300 |
| 2024-02-19 | 930.00 | 935.00 | 925.00 | 925.00 | 914.74 | 61,800 |
| 2024-02-16 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 55,100 |
| 2024-02-15 | 935.00 | 935.00 | 930.00 | 930.00 | 919.69 | 29,900 |
| 2024-02-13 | 940.00 | 940.00 | 930.00 | 930.00 | 919.69 | 127,900 |
| 2024-02-12 | 935.00 | 940.00 | 930.00 | 935.00 | 924.63 | 83,700 |
| 2024-02-07 | 945.00 | 950.00 | 940.00 | 940.00 | 929.58 | 83,100 |
| 2024-02-06 | 935.00 | 940.00 | 935.00 | 940.00 | 929.58 | 26,100 |
| 2024-02-05 | 940.00 | 940.00 | 935.00 | 940.00 | 929.58 | 89,200 |
| 2024-02-02 | 940.00 | 940.00 | 935.00 | 935.00 | 924.63 | 89,200 |
| 2024-02-01 | 935.00 | 940.00 | 930.00 | 935.00 | 924.63 | 26,200 |
| 2024-01-31 | 945.00 | 950.00 | 940.00 | 940.00 | 929.58 | 31,900 |
| 2024-01-30 | 940.00 | 940.00 | 935.00 | 940.00 | 929.58 | 21,400 |
| 2024-01-29 | 935.00 | 940.00 | 935.00 | 935.00 | 924.63 | 22,200 |
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.