Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 940.00 | 950.00 | 930.00 | 930.00 | 919.69 | 24,600 |
| 2024-01-25 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 24,100 |
| 2024-01-24 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 32,500 |
| 2024-01-23 | 940.00 | 950.00 | 930.00 | 935.00 | 924.63 | 43,400 |
| 2024-01-22 | 945.00 | 950.00 | 935.00 | 935.00 | 924.63 | 33,700 |
| 2024-01-19 | 945.00 | 950.00 | 935.00 | 940.00 | 929.58 | 30,200 |
| 2024-01-18 | 935.00 | 940.00 | 935.00 | 940.00 | 929.58 | 18,200 |
| 2024-01-17 | 940.00 | 950.00 | 940.00 | 940.00 | 929.58 | 26,700 |
| 2024-01-16 | 935.00 | 945.00 | 935.00 | 945.00 | 934.52 | 26,000 |
| 2024-01-15 | 950.00 | 950.00 | 940.00 | 940.00 | 929.58 | 29,600 |
| 2024-01-12 | 950.00 | 950.00 | 945.00 | 945.00 | 934.52 | 17,000 |
| 2024-01-11 | 945.00 | 950.00 | 940.00 | 945.00 | 934.52 | 22,000 |
| 2024-01-10 | 945.00 | 950.00 | 940.00 | 940.00 | 929.58 | 23,500 |
| 2024-01-09 | 955.00 | 955.00 | 950.00 | 950.00 | 939.47 | 20,500 |
| 2024-01-08 | 955.00 | 960.00 | 950.00 | 950.00 | 939.47 | 29,900 |
| 2024-01-05 | 965.00 | 965.00 | 950.00 | 950.00 | 939.47 | 26,800 |
| 2024-01-04 | 965.00 | 970.00 | 955.00 | 960.00 | 949.36 | 26,300 |
| 2024-01-03 | 975.00 | 980.00 | 965.00 | 970.00 | 959.25 | 26,500 |
| 2024-01-02 | 980.00 | 985.00 | 970.00 | 975.00 | 964.19 | 37,400 |
| 2023-12-29 | 980.00 | 980.00 | 975.00 | 975.00 | 964.19 | 19,700 |
| 2023-12-28 | 975.00 | 980.00 | 970.00 | 975.00 | 964.19 | 25,900 |
| 2023-12-27 | 975.00 | 980.00 | 970.00 | 970.00 | 959.25 | 28,700 |
| 2023-12-22 | 970.00 | 975.00 | 965.00 | 970.00 | 959.25 | 24,000 |
| 2023-12-21 | 965.00 | 970.00 | 965.00 | 965.00 | 954.30 | 28,100 |
| 2023-12-20 | 980.00 | 985.00 | 960.00 | 970.00 | 959.25 | 64,600 |
| 2023-12-19 | 970.00 | 975.00 | 965.00 | 975.00 | 964.19 | 32,600 |
| 2023-12-18 | 975.00 | 975.00 | 965.00 | 965.00 | 954.30 | 45,400 |
| 2023-12-15 | 980.00 | 980.00 | 970.00 | 970.00 | 959.25 | 24,300 |
| 2023-12-14 | 980.00 | 980.00 | 970.00 | 975.00 | 964.19 | 39,900 |
| 2023-12-13 | 975.00 | 980.00 | 970.00 | 975.00 | 964.19 | 52,100 |
| 2023-12-12 | 970.00 | 975.00 | 965.00 | 970.00 | 959.25 | 47,000 |
| 2023-12-11 | 980.00 | 980.00 | 965.00 | 965.00 | 954.30 | 45,000 |
| 2023-12-08 | 980.00 | 985.00 | 975.00 | 975.00 | 964.19 | 29,300 |
| 2023-12-07 | 965.00 | 980.00 | 960.00 | 975.00 | 964.19 | 47,400 |
| 2023-12-06 | 965.00 | 970.00 | 965.00 | 970.00 | 959.25 | 36,200 |
| 2023-12-05 | 965.00 | 975.00 | 965.00 | 970.00 | 959.25 | 26,300 |
| 2023-12-04 | 970.00 | 975.00 | 970.00 | 970.00 | 959.25 | 23,100 |
| 2023-12-01 | 975.00 | 980.00 | 965.00 | 965.00 | 954.30 | 37,100 |
| 2023-11-30 | 980.00 | 980.00 | 965.00 | 970.00 | 959.25 | 23,800 |
| 2023-11-29 | 970.00 | 975.00 | 965.00 | 975.00 | 964.19 | 67,100 |
| 2023-11-28 | 960.00 | 965.00 | 960.00 | 965.00 | 954.30 | 86,200 |
| 2023-11-27 | 965.00 | 965.00 | 960.00 | 965.00 | 954.30 | 164,900 |
| 2023-11-24 | 955.00 | 960.00 | 955.00 | 960.00 | 949.36 | 18,400 |
| 2023-11-23 | 950.00 | 955.00 | 945.00 | 950.00 | 939.47 | 34,900 |
| 2023-11-22 | 945.00 | 950.00 | 945.00 | 945.00 | 934.52 | 22,700 |
| 2023-11-21 | 960.00 | 960.00 | 950.00 | 950.00 | 939.47 | 28,500 |
| 2023-11-20 | 960.00 | 965.00 | 950.00 | 955.00 | 944.41 | 32,600 |
| 2023-11-17 | 960.00 | 970.00 | 950.00 | 955.00 | 944.41 | 46,300 |
| 2023-11-16 | 960.00 | 965.00 | 960.00 | 965.00 | 954.30 | 25,100 |
| 2023-11-15 | 950.00 | 955.00 | 950.00 | 955.00 | 944.41 | 22,400 |
| 2023-11-14 | 945.00 | 950.00 | 940.00 | 945.00 | 934.52 | 45,600 |
| 2023-11-13 | 940.00 | 940.00 | 935.00 | 940.00 | 929.58 | 20,200 |
| 2023-11-10 | 940.00 | 940.00 | 935.00 | 935.00 | 924.63 | 13,000 |
| 2023-11-09 | 935.00 | 940.00 | 935.00 | 940.00 | 929.58 | 20,900 |
| 2023-11-08 | 940.00 | 945.00 | 940.00 | 940.00 | 929.58 | 15,100 |
| 2023-11-07 | 935.00 | 940.00 | 935.00 | 935.00 | 924.63 | 22,300 |
| 2023-11-06 | 925.00 | 930.00 | 925.00 | 930.00 | 919.69 | 22,200 |
| 2023-11-03 | 920.00 | 920.00 | 915.00 | 920.00 | 909.80 | 22,200 |
| 2023-11-02 | 910.00 | 915.00 | 910.00 | 915.00 | 904.86 | 25,100 |
| 2023-11-01 | 905.00 | 910.00 | 905.00 | 905.00 | 894.97 | 24,600 |
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.