Pratama Widya Tbk Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	950.00	950.00	925.00	935.00	906.82	47,200
2023-05-03	960.00	960.00	950.00	950.00	921.37	38,400
2023-05-02	980.00	980.00	965.00	965.00	935.92	27,100
2023-04-28	985.00	985.00	975.00	975.00	945.62	20,600
2023-04-27	980.00	985.00	975.00	980.00	950.47	59,700
2023-04-26	980.00	985.00	980.00	985.00	955.32	29,400
2023-04-18	985.00	990.00	985.00	985.00	955.32	26,100
2023-04-17	975.00	990.00	975.00	980.00	950.47	45,800
2023-04-14	985.00	1,000.00	975.00	980.00	950.47	174,100
2023-04-13	970.00	980.00	970.00	980.00	950.47	32,500
2023-04-12	960.00	980.00	960.00	980.00	950.47	69,200
2023-04-11	950.00	955.00	950.00	955.00	926.22	27,000
2023-04-10	960.00	960.00	945.00	945.00	916.52	34,600
2023-04-06	965.00	965.00	950.00	955.00	926.22	65,300
2023-04-05	960.00	965.00	960.00	960.00	931.07	25,300
2023-04-04	970.00	970.00	965.00	965.00	935.92	28,400
2023-04-03	980.00	980.00	965.00	965.00	935.92	86,500
2023-03-31	970.00	975.00	970.00	975.00	945.62	29,700
2023-03-30	970.00	975.00	960.00	965.00	935.92	45,400
2023-03-29	965.00	975.00	965.00	965.00	935.92	39,000
2023-03-28	965.00	980.00	960.00	970.00	940.77	79,000
2023-03-27	965.00	965.00	950.00	960.00	931.07	42,500
2023-03-24	940.00	960.00	940.00	960.00	931.07	67,600
2023-03-21	930.00	935.00	930.00	935.00	906.82	33,800
2023-03-20	930.00	935.00	925.00	925.00	897.12	44,800
2023-03-17	915.00	935.00	905.00	935.00	906.82	127,400
2023-03-16	920.00	920.00	910.00	910.00	882.58	46,400
2023-03-15	930.00	930.00	925.00	925.00	897.12	10,800
2023-03-14	925.00	930.00	925.00	925.00	897.12	31,800
2023-03-13	920.00	935.00	920.00	930.00	901.97	51,400
2023-03-10	935.00	940.00	925.00	925.00	897.12	41,400
2023-03-09	935.00	940.00	925.00	940.00	911.67	111,400
2023-03-08	940.00	945.00	940.00	940.00	911.67	36,900
2023-03-07	950.00	955.00	945.00	945.00	916.52	40,200
2023-03-06	950.00	955.00	945.00	945.00	916.52	42,400
2023-03-03	950.00	955.00	945.00	945.00	916.52	41,600
2023-03-02	940.00	945.00	935.00	945.00	916.52	33,800
2023-03-01	930.00	940.00	930.00	935.00	906.82	39,600
2023-02-28	925.00	935.00	925.00	935.00	906.82	39,700
2023-02-27	925.00	935.00	925.00	925.00	897.12	58,000
2023-02-24	925.00	930.00	925.00	930.00	901.97	28,800
2023-02-23	920.00	925.00	915.00	920.00	892.27	31,700
2023-02-22	925.00	930.00	925.00	925.00	897.12	39,700
2023-02-21	925.00	935.00	925.00	930.00	901.97	49,600
2023-02-20	935.00	935.00	925.00	930.00	901.97	49,300
2023-02-17	920.00	930.00	920.00	930.00	901.97	52,700
2023-02-16	940.00	940.00	925.00	925.00	897.12	51,300
2023-02-15	930.00	950.00	930.00	935.00	906.82	76,900
2023-02-14	940.00	940.00	935.00	935.00	906.82	51,900
2023-02-13	930.00	940.00	930.00	935.00	906.82	62,200
2023-02-10	935.00	945.00	935.00	935.00	906.82	45,900
2023-02-09	940.00	945.00	930.00	940.00	911.67	58,700
2023-02-08	955.00	960.00	940.00	945.00	916.52	107,000
2023-02-07	955.00	970.00	950.00	950.00	921.37	96,600
2023-02-06	955.00	960.00	955.00	960.00	931.07	48,900
2023-02-03	950.00	960.00	950.00	960.00	931.07	42,200
2023-02-02	955.00	960.00	950.00	955.00	926.22	47,400
2023-02-01	955.00	960.00	945.00	950.00	921.37	81,600
2023-01-31	950.00	955.00	945.00	950.00	921.37	62,900
2023-01-30	970.00	970.00	950.00	955.00	926.22	77,800

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.