Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 845.00 | 855.00 | 845.00 | 850.00 | 824.38 | 131,300 |
| 2022-11-02 | 845.00 | 850.00 | 845.00 | 850.00 | 824.38 | 173,000 |
| 2022-11-01 | 855.00 | 860.00 | 850.00 | 850.00 | 824.38 | 50,100 |
| 2022-10-31 | 845.00 | 865.00 | 835.00 | 860.00 | 834.08 | 160,700 |
| 2022-10-28 | 845.00 | 850.00 | 835.00 | 840.00 | 814.69 | 125,500 |
| 2022-10-27 | 845.00 | 845.00 | 840.00 | 840.00 | 814.69 | 25,000 |
| 2022-10-26 | 850.00 | 855.00 | 840.00 | 840.00 | 814.69 | 67,300 |
| 2022-10-25 | 870.00 | 885.00 | 835.00 | 845.00 | 819.53 | 269,100 |
| 2022-10-24 | 845.00 | 865.00 | 845.00 | 865.00 | 838.93 | 115,900 |
| 2022-10-21 | 830.00 | 845.00 | 830.00 | 840.00 | 814.69 | 124,700 |
| 2022-10-20 | 860.00 | 860.00 | 825.00 | 835.00 | 809.84 | 98,700 |
| 2022-10-19 | 925.00 | 925.00 | 870.00 | 870.00 | 843.78 | 141,700 |
| 2022-10-18 | 1,010.00 | 1,010.00 | 935.00 | 935.00 | 906.82 | 480,500 |
| 2022-10-17 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 974.71 | 239,700 |
| 2022-10-14 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 989.26 | 173,800 |
| 2022-10-13 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 994.11 | 148,500 |
| 2022-10-12 | 1,055.00 | 1,060.00 | 1,020.00 | 1,025.00 | 994.11 | 298,800 |
| 2022-10-11 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,008.66 | 370,500 |
| 2022-10-10 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 994.11 | 135,900 |
| 2022-10-07 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 994.11 | 120,100 |
| 2022-10-06 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 998.96 | 178,600 |
| 2022-10-05 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 994.11 | 177,000 |
| 2022-10-04 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 984.41 | 242,500 |
| 2022-10-03 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 984.41 | 232,600 |
| 2022-09-30 | 1,015.00 | 1,025.00 | 995.00 | 1,020.00 | 989.26 | 375,600 |
| 2022-09-29 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 989.26 | 263,700 |
| 2022-09-28 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 994.11 | 336,600 |
| 2022-09-27 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 989.26 | 587,900 |
| 2022-09-26 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 989.26 | 266,700 |
| 2022-09-23 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,003.81 | 247,600 |
| 2022-09-22 | 1,050.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,028.05 | 409,600 |
| 2022-09-21 | 1,060.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,023.21 | 399,600 |
| 2022-09-20 | 1,130.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,066.85 | 473,200 |
| 2022-09-19 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,091.10 | 333,800 |
| 2022-09-16 | 1,155.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,091.10 | 967,600 |
| 2022-09-15 | 1,135.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,125.04 | 870,400 |
| 2022-09-14 | 1,120.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,095.95 | 769,100 |
| 2022-09-13 | 1,155.00 | 1,170.00 | 1,120.00 | 1,125.00 | 1,091.10 | 728,900 |
| 2022-09-12 | 1,090.00 | 1,150.00 | 1,090.00 | 1,150.00 | 1,115.34 | 938,100 |
| 2022-09-09 | 1,060.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,052.30 | 498,800 |
| 2022-09-08 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,023.21 | 442,500 |
| 2022-09-07 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,003.81 | 470,200 |
| 2022-09-06 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,008.66 | 459,500 |
| 2022-09-05 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,018.36 | 301,300 |
| 2022-09-02 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,018.36 | 236,800 |
| 2022-09-01 | 1,055.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,018.36 | 173,500 |
| 2022-08-31 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,018.36 | 364,600 |
| 2022-08-30 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 998.96 | 422,000 |
| 2022-08-29 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 984.41 | 165,200 |
| 2022-08-26 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 998.96 | 284,700 |
| 2022-08-25 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 984.41 | 307,900 |
| 2022-08-24 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 979.56 | 414,400 |
| 2022-08-23 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 979.56 | 379,400 |
| 2022-08-22 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 979.56 | 439,700 |
| 2022-08-19 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 998.96 | 310,000 |
| 2022-08-18 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,028.05 | 419,600 |
| 2022-08-16 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,032.90 | 429,800 |
| 2022-08-15 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,047.45 | 436,600 |
| 2022-08-12 | 1,045.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,032.90 | 397,300 |
| 2022-08-11 | 1,040.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,013.51 | 424,800 |
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.