Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 988.91 | 117,700 |
| 2023-08-04 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 998.80 | 201,300 |
| 2023-08-03 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,003.75 | 157,300 |
| 2023-08-02 | 1,000.00 | 1,030.00 | 995.00 | 1,015.00 | 1,003.75 | 593,300 |
| 2023-08-01 | 990.00 | 1,010.00 | 980.00 | 995.00 | 983.97 | 242,700 |
| 2023-07-31 | 975.00 | 990.00 | 970.00 | 985.00 | 974.08 | 76,500 |
| 2023-07-28 | 975.00 | 980.00 | 970.00 | 970.00 | 959.25 | 27,500 |
| 2023-07-27 | 985.00 | 985.00 | 970.00 | 980.00 | 969.14 | 52,700 |
| 2023-07-26 | 985.00 | 985.00 | 975.00 | 980.00 | 969.14 | 40,900 |
| 2023-07-25 | 990.00 | 995.00 | 980.00 | 980.00 | 969.14 | 26,400 |
| 2023-07-24 | 995.00 | 995.00 | 980.00 | 985.00 | 974.08 | 74,100 |
| 2023-07-21 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 979.02 | 49,300 |
| 2023-07-20 | 995.00 | 1,000.00 | 980.00 | 995.00 | 983.97 | 99,500 |
| 2023-07-18 | 990.00 | 995.00 | 985.00 | 990.00 | 979.02 | 39,500 |
| 2023-07-17 | 980.00 | 985.00 | 970.00 | 985.00 | 974.08 | 56,900 |
| 2023-07-14 | 980.00 | 990.00 | 955.00 | 980.00 | 969.14 | 455,900 |
| 2023-07-13 | 980.00 | 985.00 | 970.00 | 975.00 | 964.19 | 131,700 |
| 2023-07-12 | 975.00 | 980.00 | 970.00 | 975.00 | 964.19 | 46,700 |
| 2023-07-11 | 960.00 | 980.00 | 955.00 | 970.00 | 959.25 | 94,500 |
| 2023-07-10 | 955.00 | 970.00 | 950.00 | 955.00 | 944.41 | 94,400 |
| 2023-07-07 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 974.71 | 214,800 |
| 2023-07-06 | 1,035.00 | 1,080.00 | 1,005.00 | 1,020.00 | 989.26 | 849,000 |
| 2023-07-05 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,008.66 | 127,700 |
| 2023-07-04 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,003.81 | 123,900 |
| 2023-07-03 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,008.66 | 103,800 |
| 2023-06-27 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 998.96 | 175,900 |
| 2023-06-26 | 1,055.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,003.81 | 298,400 |
| 2023-06-23 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,028.05 | 108,300 |
| 2023-06-22 | 1,060.00 | 1,095.00 | 1,055.00 | 1,075.00 | 1,042.60 | 397,400 |
| 2023-06-21 | 1,045.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,032.90 | 278,400 |
| 2023-06-20 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,018.36 | 94,500 |
| 2023-06-19 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,032.90 | 97,300 |
| 2023-06-16 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,032.90 | 121,500 |
| 2023-06-15 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,037.75 | 49,000 |
| 2023-06-14 | 1,085.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,047.45 | 166,900 |
| 2023-06-13 | 1,055.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,047.45 | 724,200 |
| 2023-06-12 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,018.36 | 136,800 |
| 2023-06-09 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,028.05 | 368,100 |
| 2023-06-08 | 1,015.00 | 1,080.00 | 1,005.00 | 1,065.00 | 1,032.90 | 656,200 |
| 2023-06-07 | 1,020.00 | 1,030.00 | 995.00 | 1,010.00 | 979.56 | 472,200 |
| 2023-06-06 | 970.00 | 1,020.00 | 960.00 | 1,010.00 | 979.56 | 403,500 |
| 2023-06-05 | 965.00 | 980.00 | 950.00 | 975.00 | 945.62 | 35,100 |
| 2023-05-31 | 965.00 | 970.00 | 960.00 | 960.00 | 931.07 | 31,300 |
| 2023-05-30 | 965.00 | 975.00 | 955.00 | 970.00 | 940.77 | 204,200 |
| 2023-05-29 | 970.00 | 975.00 | 955.00 | 960.00 | 931.07 | 90,300 |
| 2023-05-26 | 955.00 | 975.00 | 945.00 | 965.00 | 935.92 | 599,100 |
| 2023-05-25 | 940.00 | 950.00 | 940.00 | 950.00 | 921.37 | 29,700 |
| 2023-05-24 | 945.00 | 960.00 | 945.00 | 945.00 | 916.52 | 102,200 |
| 2023-05-23 | 930.00 | 955.00 | 930.00 | 950.00 | 921.37 | 156,100 |
| 2023-05-22 | 930.00 | 935.00 | 925.00 | 935.00 | 906.82 | 42,600 |
| 2023-05-19 | 945.00 | 945.00 | 935.00 | 935.00 | 906.82 | 17,000 |
| 2023-05-17 | 945.00 | 945.00 | 935.00 | 940.00 | 911.67 | 24,700 |
| 2023-05-16 | 950.00 | 960.00 | 945.00 | 950.00 | 921.37 | 170,900 |
| 2023-05-15 | 935.00 | 950.00 | 930.00 | 945.00 | 916.52 | 43,200 |
| 2023-05-12 | 945.00 | 955.00 | 930.00 | 940.00 | 911.67 | 44,900 |
| 2023-05-11 | 945.00 | 950.00 | 940.00 | 950.00 | 921.37 | 39,800 |
| 2023-05-10 | 945.00 | 950.00 | 945.00 | 950.00 | 921.37 | 24,500 |
| 2023-05-09 | 925.00 | 955.00 | 925.00 | 950.00 | 921.37 | 103,900 |
| 2023-05-08 | 930.00 | 930.00 | 930.00 | 930.00 | 901.97 | 13,700 |
| 2023-05-05 | 930.00 | 930.00 | 925.00 | 925.00 | 897.12 | 12,400 |
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.