Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 935.00 | 970.00 | 935.00 | 965.00 | 935.92 | 348,800 |
| 2023-01-26 | 930.00 | 940.00 | 925.00 | 930.00 | 901.97 | 126,800 |
| 2023-01-25 | 900.00 | 925.00 | 900.00 | 925.00 | 897.12 | 111,300 |
| 2023-01-24 | 905.00 | 905.00 | 890.00 | 900.00 | 872.88 | 65,400 |
| 2023-01-20 | 895.00 | 905.00 | 895.00 | 900.00 | 872.88 | 70,700 |
| 2023-01-19 | 885.00 | 900.00 | 885.00 | 900.00 | 872.88 | 61,500 |
| 2023-01-18 | 890.00 | 895.00 | 885.00 | 890.00 | 863.18 | 254,500 |
| 2023-01-17 | 880.00 | 905.00 | 880.00 | 895.00 | 868.03 | 447,100 |
| 2023-01-16 | 875.00 | 885.00 | 870.00 | 885.00 | 858.33 | 121,000 |
| 2023-01-13 | 870.00 | 875.00 | 870.00 | 870.00 | 843.78 | 53,400 |
| 2023-01-12 | 860.00 | 865.00 | 855.00 | 865.00 | 838.93 | 115,100 |
| 2023-01-11 | 865.00 | 865.00 | 855.00 | 855.00 | 829.23 | 23,800 |
| 2023-01-10 | 875.00 | 875.00 | 855.00 | 860.00 | 834.08 | 52,400 |
| 2023-01-09 | 880.00 | 885.00 | 865.00 | 870.00 | 843.78 | 75,500 |
| 2023-01-06 | 880.00 | 895.00 | 855.00 | 875.00 | 848.63 | 183,800 |
| 2023-01-05 | 935.00 | 950.00 | 870.00 | 885.00 | 858.33 | 214,900 |
| 2023-01-04 | 910.00 | 975.00 | 905.00 | 930.00 | 901.97 | 191,700 |
| 2023-01-03 | 910.00 | 925.00 | 905.00 | 915.00 | 887.42 | 156,900 |
| 2023-01-02 | 895.00 | 910.00 | 895.00 | 905.00 | 877.73 | 98,500 |
| 2022-12-30 | 885.00 | 900.00 | 885.00 | 900.00 | 872.88 | 74,000 |
| 2022-12-29 | 895.00 | 900.00 | 870.00 | 890.00 | 863.18 | 168,500 |
| 2022-12-28 | 910.00 | 910.00 | 900.00 | 900.00 | 872.88 | 73,900 |
| 2022-12-27 | 910.00 | 915.00 | 900.00 | 905.00 | 877.73 | 54,300 |
| 2022-12-26 | 905.00 | 905.00 | 900.00 | 905.00 | 877.73 | 248,200 |
| 2022-12-23 | 900.00 | 905.00 | 895.00 | 900.00 | 872.88 | 353,600 |
| 2022-12-22 | 910.00 | 915.00 | 900.00 | 905.00 | 877.73 | 59,900 |
| 2022-12-21 | 905.00 | 910.00 | 900.00 | 905.00 | 877.73 | 55,100 |
| 2022-12-20 | 895.00 | 905.00 | 895.00 | 900.00 | 872.88 | 61,200 |
| 2022-12-19 | 925.00 | 930.00 | 895.00 | 900.00 | 872.88 | 155,900 |
| 2022-12-16 | 895.00 | 960.00 | 895.00 | 930.00 | 901.97 | 1,220,900 |
| 2022-12-15 | 880.00 | 905.00 | 875.00 | 900.00 | 872.88 | 1,426,000 |
| 2022-12-14 | 900.00 | 905.00 | 885.00 | 885.00 | 858.33 | 51,400 |
| 2022-12-13 | 905.00 | 905.00 | 890.00 | 900.00 | 872.88 | 1,264,100 |
| 2022-12-12 | 855.00 | 905.00 | 855.00 | 900.00 | 872.88 | 142,100 |
| 2022-12-09 | 855.00 | 865.00 | 850.00 | 860.00 | 834.08 | 1,231,100 |
| 2022-12-08 | 880.00 | 885.00 | 850.00 | 855.00 | 829.23 | 1,248,300 |
| 2022-12-07 | 885.00 | 890.00 | 880.00 | 880.00 | 853.48 | 1,173,200 |
| 2022-12-06 | 890.00 | 905.00 | 885.00 | 890.00 | 863.18 | 108,900 |
| 2022-12-05 | 890.00 | 900.00 | 885.00 | 895.00 | 868.03 | 93,900 |
| 2022-12-02 | 870.00 | 910.00 | 870.00 | 885.00 | 858.33 | 191,800 |
| 2022-12-01 | 870.00 | 875.00 | 860.00 | 875.00 | 848.63 | 137,100 |
| 2022-11-30 | 850.00 | 880.00 | 850.00 | 865.00 | 838.93 | 150,500 |
| 2022-11-29 | 840.00 | 850.00 | 840.00 | 845.00 | 819.53 | 89,400 |
| 2022-11-28 | 855.00 | 855.00 | 845.00 | 845.00 | 819.53 | 75,800 |
| 2022-11-25 | 840.00 | 855.00 | 835.00 | 850.00 | 824.38 | 81,600 |
| 2022-11-24 | 840.00 | 850.00 | 835.00 | 845.00 | 819.53 | 61,700 |
| 2022-11-23 | 835.00 | 835.00 | 825.00 | 835.00 | 809.84 | 38,500 |
| 2022-11-22 | 835.00 | 835.00 | 820.00 | 830.00 | 804.99 | 61,700 |
| 2022-11-21 | 845.00 | 855.00 | 840.00 | 840.00 | 814.69 | 87,800 |
| 2022-11-18 | 840.00 | 845.00 | 835.00 | 840.00 | 814.69 | 33,500 |
| 2022-11-17 | 835.00 | 850.00 | 830.00 | 845.00 | 819.53 | 61,000 |
| 2022-11-16 | 845.00 | 845.00 | 835.00 | 840.00 | 814.69 | 37,300 |
| 2022-11-15 | 845.00 | 845.00 | 835.00 | 840.00 | 814.69 | 33,500 |
| 2022-11-14 | 860.00 | 865.00 | 845.00 | 850.00 | 824.38 | 33,000 |
| 2022-11-11 | 855.00 | 855.00 | 850.00 | 855.00 | 829.23 | 31,200 |
| 2022-11-10 | 860.00 | 860.00 | 845.00 | 850.00 | 824.38 | 39,000 |
| 2022-11-09 | 880.00 | 880.00 | 865.00 | 865.00 | 838.93 | 24,800 |
| 2022-11-08 | 895.00 | 895.00 | 875.00 | 875.00 | 848.63 | 41,600 |
| 2022-11-07 | 885.00 | 890.00 | 880.00 | 890.00 | 863.18 | 33,700 |
| 2022-11-04 | 845.00 | 890.00 | 845.00 | 880.00 | 853.48 | 90,000 |
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.