Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,003.81 | 341,900 |
| 2022-08-09 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,013.51 | 410,500 |
| 2022-08-08 | 1,030.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,018.36 | 495,800 |
| 2022-08-05 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,003.81 | 354,600 |
| 2022-08-04 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 989.26 | 479,700 |
| 2022-08-03 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 974.71 | 425,500 |
| 2022-08-02 | 1,050.00 | 1,055.00 | 1,005.00 | 1,010.00 | 979.56 | 1,077,100 |
| 2022-08-01 | 1,070.00 | 1,075.00 | 1,045.00 | 1,055.00 | 1,023.21 | 673,200 |
| 2022-07-29 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,037.75 | 787,500 |
| 2022-07-28 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,032.90 | 320,700 |
| 2022-07-27 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,032.90 | 365,500 |
| 2022-07-26 | 1,060.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,052.30 | 955,500 |
| 2022-07-25 | 1,055.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,023.21 | 396,600 |
| 2022-07-22 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,023.21 | 362,100 |
| 2022-07-21 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,028.05 | 393,000 |
| 2022-07-20 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,028.05 | 495,500 |
| 2022-07-19 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,018.36 | 565,700 |
| 2022-07-18 | 1,040.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,018.36 | 666,400 |
| 2022-07-15 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,003.81 | 579,600 |
| 2022-07-14 | 1,065.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,013.51 | 719,000 |
| 2022-07-13 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,037.75 | 522,200 |
| 2022-07-12 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,047.45 | 662,400 |
| 2022-07-11 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,032.90 | 1,044,600 |
| 2022-07-08 | 1,035.00 | 1,095.00 | 1,035.00 | 1,085.00 | 1,052.30 | 1,576,200 |
| 2022-07-07 | 1,005.00 | 1,030.00 | 1,000.00 | 1,030.00 | 998.96 | 992,500 |
| 2022-07-06 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 969.86 | 705,300 |
| 2022-07-05 | 1,000.00 | 1,015.00 | 990.00 | 1,010.00 | 979.56 | 754,500 |
| 2022-07-04 | 1,015.00 | 1,025.00 | 990.00 | 995.00 | 965.01 | 557,600 |
| 2022-07-01 | 1,020.00 | 1,030.00 | 990.00 | 1,010.00 | 979.56 | 653,800 |
| 2022-06-30 | 995.00 | 1,035.00 | 985.00 | 1,025.00 | 994.11 | 911,600 |
| 2022-06-29 | 995.00 | 1,010.00 | 970.00 | 990.00 | 960.16 | 1,019,600 |
| 2022-06-28 | 925.00 | 1,000.00 | 915.00 | 1,000.00 | 969.86 | 1,395,900 |
| 2022-06-27 | 930.00 | 930.00 | 915.00 | 920.00 | 892.27 | 302,700 |
| 2022-06-24 | 925.00 | 940.00 | 920.00 | 920.00 | 892.27 | 383,600 |
| 2022-06-23 | 910.00 | 930.00 | 900.00 | 920.00 | 892.27 | 514,300 |
| 2022-06-22 | 905.00 | 910.00 | 900.00 | 905.00 | 877.73 | 273,800 |
| 2022-06-21 | 900.00 | 915.00 | 895.00 | 900.00 | 872.88 | 510,800 |
| 2022-06-20 | 905.00 | 910.00 | 890.00 | 895.00 | 868.03 | 416,100 |
| 2022-06-17 | 900.00 | 915.00 | 900.00 | 910.00 | 882.58 | 298,700 |
| 2022-06-16 | 895.00 | 910.00 | 890.00 | 905.00 | 877.73 | 715,000 |
| 2022-06-15 | 890.00 | 900.00 | 885.00 | 890.00 | 863.18 | 356,600 |
| 2022-06-14 | 885.00 | 900.00 | 880.00 | 895.00 | 868.03 | 406,500 |
| 2022-06-13 | 920.00 | 920.00 | 885.00 | 895.00 | 868.03 | 442,100 |
| 2022-06-10 | 915.00 | 925.00 | 915.00 | 920.00 | 892.27 | 331,300 |
| 2022-06-09 | 925.00 | 935.00 | 920.00 | 920.00 | 892.27 | 284,200 |
| 2022-06-08 | 915.00 | 935.00 | 905.00 | 930.00 | 901.97 | 484,200 |
| 2022-06-07 | 920.00 | 920.00 | 905.00 | 910.00 | 882.58 | 335,300 |
| 2022-06-06 | 915.00 | 920.00 | 900.00 | 915.00 | 887.42 | 404,700 |
| 2022-06-03 | 925.00 | 930.00 | 915.00 | 920.00 | 892.27 | 236,100 |
| 2022-06-02 | 935.00 | 945.00 | 920.00 | 920.00 | 892.27 | 382,400 |
| 2022-05-31 | 940.00 | 945.00 | 935.00 | 940.00 | 911.67 | 580,000 |
| 2022-05-30 | 930.00 | 950.00 | 925.00 | 945.00 | 916.52 | 791,600 |
| 2022-05-27 | 910.00 | 930.00 | 900.00 | 925.00 | 897.12 | 833,700 |
| 2022-05-25 | 915.00 | 925.00 | 905.00 | 905.00 | 877.73 | 535,800 |
| 2022-05-24 | 880.00 | 915.00 | 870.00 | 915.00 | 887.42 | 858,800 |
| 2022-05-23 | 885.00 | 890.00 | 870.00 | 875.00 | 848.63 | 294,200 |
| 2022-05-20 | 875.00 | 885.00 | 875.00 | 880.00 | 853.48 | 211,500 |
| 2022-05-19 | 870.00 | 880.00 | 870.00 | 880.00 | 853.48 | 251,000 |
| 2022-05-18 | 870.00 | 890.00 | 865.00 | 880.00 | 853.48 | 399,900 |
| 2022-05-17 | 865.00 | 870.00 | 855.00 | 865.00 | 838.93 | 362,700 |
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.