Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 870.00 | 875.00 | 860.00 | 860.00 | 834.08 | 398,700 |
| 2022-05-12 | 870.00 | 870.00 | 860.00 | 860.00 | 834.08 | 284,900 |
| 2022-05-11 | 875.00 | 885.00 | 870.00 | 875.00 | 848.63 | 324,100 |
| 2022-05-10 | 865.00 | 875.00 | 860.00 | 870.00 | 843.78 | 349,500 |
| 2022-05-09 | 875.00 | 880.00 | 865.00 | 870.00 | 843.78 | 377,900 |
| 2022-04-28 | 855.00 | 890.00 | 850.00 | 890.00 | 863.18 | 582,400 |
| 2022-04-27 | 830.00 | 855.00 | 825.00 | 855.00 | 829.23 | 468,600 |
| 2022-04-26 | 830.00 | 835.00 | 825.00 | 830.00 | 804.99 | 245,700 |
| 2022-04-25 | 820.00 | 835.00 | 815.00 | 825.00 | 800.14 | 289,300 |
| 2022-04-22 | 830.00 | 840.00 | 825.00 | 825.00 | 800.14 | 339,800 |
| 2022-04-21 | 840.00 | 845.00 | 835.00 | 840.00 | 814.69 | 228,300 |
| 2022-04-20 | 845.00 | 850.00 | 840.00 | 840.00 | 814.69 | 233,900 |
| 2022-04-19 | 830.00 | 845.00 | 830.00 | 840.00 | 814.69 | 290,900 |
| 2022-04-18 | 825.00 | 840.00 | 825.00 | 835.00 | 809.84 | 390,100 |
| 2022-04-14 | 840.00 | 845.00 | 830.00 | 830.00 | 804.99 | 268,500 |
| 2022-04-13 | 825.00 | 840.00 | 820.00 | 835.00 | 809.84 | 377,200 |
| 2022-04-12 | 825.00 | 835.00 | 825.00 | 830.00 | 804.99 | 198,200 |
| 2022-04-11 | 830.00 | 835.00 | 825.00 | 830.00 | 804.99 | 429,000 |
| 2022-04-08 | 835.00 | 835.00 | 815.00 | 825.00 | 800.14 | 220,000 |
| 2022-04-07 | 835.00 | 840.00 | 830.00 | 830.00 | 804.99 | 195,700 |
| 2022-04-06 | 840.00 | 850.00 | 835.00 | 840.00 | 814.69 | 237,500 |
| 2022-04-05 | 840.00 | 860.00 | 840.00 | 845.00 | 819.53 | 385,000 |
| 2022-04-04 | 840.00 | 840.00 | 830.00 | 835.00 | 809.84 | 210,600 |
| 2022-04-01 | 840.00 | 840.00 | 825.00 | 835.00 | 809.84 | 302,300 |
| 2022-03-31 | 845.00 | 855.00 | 840.00 | 845.00 | 819.53 | 389,700 |
| 2022-03-30 | 830.00 | 850.00 | 825.00 | 850.00 | 824.38 | 485,400 |
| 2022-03-29 | 835.00 | 835.00 | 820.00 | 825.00 | 800.14 | 242,600 |
| 2022-03-28 | 805.00 | 830.00 | 800.00 | 830.00 | 804.99 | 692,300 |
| 2022-03-25 | 805.00 | 805.00 | 800.00 | 800.00 | 775.89 | 264,700 |
| 2022-03-24 | 800.00 | 810.00 | 795.00 | 800.00 | 775.89 | 330,800 |
| 2022-03-23 | 815.00 | 815.00 | 805.00 | 805.00 | 780.74 | 265,700 |
| 2022-03-22 | 800.00 | 815.00 | 800.00 | 810.00 | 785.59 | 249,500 |
| 2022-03-21 | 805.00 | 810.00 | 800.00 | 805.00 | 780.74 | 196,900 |
| 2022-03-18 | 810.00 | 810.00 | 795.00 | 800.00 | 775.89 | 277,300 |
| 2022-03-17 | 805.00 | 820.00 | 795.00 | 805.00 | 780.74 | 354,300 |
| 2022-03-16 | 790.00 | 805.00 | 790.00 | 800.00 | 775.89 | 299,600 |
| 2022-03-15 | 795.00 | 795.00 | 785.00 | 785.00 | 761.34 | 225,300 |
| 2022-03-14 | 795.00 | 800.00 | 785.00 | 790.00 | 766.19 | 236,300 |
| 2022-03-11 | 775.00 | 800.00 | 775.00 | 790.00 | 766.19 | 256,400 |
| 2022-03-10 | 775.00 | 785.00 | 770.00 | 780.00 | 756.49 | 249,100 |
| 2022-03-09 | 755.00 | 775.00 | 755.00 | 770.00 | 746.79 | 233,200 |
| 2022-03-08 | 755.00 | 775.00 | 750.00 | 760.00 | 737.10 | 354,000 |
| 2022-03-07 | 755.00 | 760.00 | 750.00 | 750.00 | 727.40 | 192,000 |
| 2022-03-04 | 765.00 | 775.00 | 760.00 | 760.00 | 737.10 | 182,600 |
| 2022-03-02 | 770.00 | 775.00 | 765.00 | 770.00 | 746.79 | 193,800 |
| 2022-03-01 | 770.00 | 785.00 | 765.00 | 775.00 | 751.64 | 257,600 |
| 2022-02-25 | 765.00 | 785.00 | 765.00 | 775.00 | 751.64 | 197,600 |
| 2022-02-24 | 795.00 | 800.00 | 745.00 | 760.00 | 737.10 | 381,100 |
| 2022-02-23 | 805.00 | 810.00 | 795.00 | 800.00 | 775.89 | 235,200 |
| 2022-02-22 | 805.00 | 810.00 | 800.00 | 810.00 | 785.59 | 244,200 |
| 2022-02-21 | 790.00 | 815.00 | 785.00 | 810.00 | 785.59 | 254,800 |
| 2022-02-18 | 765.00 | 800.00 | 765.00 | 795.00 | 771.04 | 353,600 |
| 2022-02-17 | 770.00 | 770.00 | 765.00 | 770.00 | 746.79 | 128,700 |
| 2022-02-16 | 760.00 | 775.00 | 755.00 | 770.00 | 746.79 | 270,400 |
| 2022-02-15 | 755.00 | 760.00 | 750.00 | 755.00 | 732.25 | 134,600 |
| 2022-02-14 | 755.00 | 760.00 | 750.00 | 755.00 | 732.25 | 191,100 |
| 2022-02-11 | 760.00 | 775.00 | 755.00 | 760.00 | 737.10 | 258,700 |
| 2022-02-10 | 770.00 | 775.00 | 755.00 | 765.00 | 741.95 | 237,800 |
| 2022-02-09 | 770.00 | 780.00 | 770.00 | 775.00 | 751.64 | 150,000 |
| 2022-02-08 | 765.00 | 770.00 | 760.00 | 765.00 | 741.95 | 172,700 |
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.