Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 905.00 | 915.00 | 900.00 | 900.00 | 890.02 | 40,000 |
| 2023-10-30 | 900.00 | 905.00 | 900.00 | 900.00 | 890.02 | 44,200 |
| 2023-10-27 | 895.00 | 905.00 | 895.00 | 905.00 | 894.97 | 23,500 |
| 2023-10-26 | 905.00 | 905.00 | 900.00 | 900.00 | 890.02 | 16,000 |
| 2023-10-25 | 905.00 | 910.00 | 905.00 | 905.00 | 894.97 | 23,200 |
| 2023-10-24 | 890.00 | 900.00 | 890.00 | 900.00 | 890.02 | 57,900 |
| 2023-10-23 | 900.00 | 900.00 | 885.00 | 890.00 | 880.13 | 72,100 |
| 2023-10-20 | 905.00 | 910.00 | 905.00 | 905.00 | 894.97 | 22,300 |
| 2023-10-19 | 915.00 | 915.00 | 910.00 | 910.00 | 899.91 | 20,000 |
| 2023-10-18 | 925.00 | 925.00 | 910.00 | 920.00 | 909.80 | 34,000 |
| 2023-10-17 | 935.00 | 935.00 | 920.00 | 920.00 | 909.80 | 27,400 |
| 2023-10-16 | 940.00 | 940.00 | 930.00 | 930.00 | 919.69 | 22,200 |
| 2023-10-13 | 940.00 | 945.00 | 930.00 | 935.00 | 924.63 | 30,700 |
| 2023-10-12 | 945.00 | 950.00 | 940.00 | 945.00 | 934.52 | 31,500 |
| 2023-10-11 | 945.00 | 950.00 | 935.00 | 940.00 | 929.58 | 56,800 |
| 2023-10-10 | 935.00 | 940.00 | 930.00 | 940.00 | 929.58 | 37,400 |
| 2023-10-09 | 915.00 | 945.00 | 910.00 | 930.00 | 919.69 | 220,000 |
| 2023-10-06 | 895.00 | 915.00 | 895.00 | 910.00 | 899.91 | 43,600 |
| 2023-10-05 | 950.00 | 955.00 | 890.00 | 900.00 | 890.02 | 164,800 |
| 2023-10-04 | 995.00 | 1,005.00 | 940.00 | 950.00 | 939.47 | 352,900 |
| 2023-10-03 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 988.91 | 59,600 |
| 2023-10-02 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 993.86 | 67,100 |
| 2023-09-29 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 998.80 | 56,900 |
| 2023-09-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 998.80 | 102,700 |
| 2023-09-26 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 993.86 | 46,600 |
| 2023-09-25 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 998.80 | 33,000 |
| 2023-09-22 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,008.69 | 85,000 |
| 2023-09-21 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 998.80 | 168,800 |
| 2023-09-20 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,008.69 | 282,700 |
| 2023-09-19 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,003.75 | 82,800 |
| 2023-09-18 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,008.69 | 183,400 |
| 2023-09-15 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,008.69 | 115,200 |
| 2023-09-14 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,003.75 | 60,500 |
| 2023-09-13 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,013.64 | 339,500 |
| 2023-09-12 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,013.64 | 342,000 |
| 2023-09-11 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,013.64 | 54,400 |
| 2023-09-08 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,018.58 | 81,600 |
| 2023-09-07 | 1,045.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,028.47 | 125,800 |
| 2023-09-06 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,038.36 | 144,800 |
| 2023-09-05 | 1,040.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,038.36 | 222,800 |
| 2023-09-04 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,033.41 | 89,200 |
| 2023-09-01 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,023.53 | 123,300 |
| 2023-08-31 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,033.41 | 75,400 |
| 2023-08-30 | 1,035.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,038.36 | 312,700 |
| 2023-08-29 | 1,010.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,018.58 | 338,100 |
| 2023-08-28 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 993.86 | 60,200 |
| 2023-08-25 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 998.80 | 186,100 |
| 2023-08-24 | 1,000.00 | 1,020.00 | 995.00 | 1,015.00 | 1,003.75 | 351,100 |
| 2023-08-23 | 995.00 | 1,000.00 | 985.00 | 995.00 | 983.97 | 61,300 |
| 2023-08-22 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 988.91 | 57,800 |
| 2023-08-21 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 983.97 | 50,600 |
| 2023-08-18 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 988.91 | 40,900 |
| 2023-08-16 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 983.97 | 63,100 |
| 2023-08-15 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 993.86 | 41,500 |
| 2023-08-14 | 1,010.00 | 1,020.00 | 995.00 | 1,010.00 | 998.80 | 144,000 |
| 2023-08-11 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 993.86 | 114,700 |
| 2023-08-10 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 988.91 | 30,600 |
| 2023-08-09 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 988.91 | 113,700 |
| 2023-08-08 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 998.80 | 105,000 |
| 2023-08-07 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 988.91 | 117,700 |
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.