Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 14,900 |
| 2026-07-24 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 17,700 |
| 2026-07-23 | 1,135.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | 16,000 |
| 2026-07-22 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 16,300 |
| 2026-07-21 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 42,100 |
| 2026-07-20 | 1,135.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | 19,100 |
| 2026-07-17 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 41,100 |
| 2026-07-16 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 72,200 |
| 2026-07-15 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | 15,400 |
| 2026-07-14 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 19,700 |
| 2026-07-13 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 52,500 |
| 2026-07-10 | 1,120.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 81,300 |
| 2026-07-09 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 32,000 |
| 2026-07-08 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 35,000 |
| 2026-07-07 | 1,185.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | 146,200 |
| 2026-07-06 | 1,250.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,174.31 | 54,300 |
| 2026-07-03 | 1,275.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,243.97 | 63,000 |
| 2026-07-02 | 1,285.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,263.87 | 72,100 |
| 2026-07-01 | 1,355.00 | 1,355.00 | 1,275.00 | 1,290.00 | 1,283.78 | 141,800 |
| 2026-06-30 | 1,320.00 | 1,375.00 | 1,190.00 | 1,350.00 | 1,343.49 | 1,227,900 |
| 2026-06-29 | 1,365.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,288.75 | 402,700 |
| 2026-06-26 | 1,405.00 | 1,570.00 | 1,290.00 | 1,370.00 | 1,363.39 | 1,428,700 |
| 2026-06-25 | 1,500.00 | 1,650.00 | 1,285.00 | 1,400.00 | 1,393.24 | 14,060,900 |
| 2026-06-24 | 1,220.00 | 1,510.00 | 1,220.00 | 1,510.00 | 1,502.71 | 9,211,800 |
| 2026-06-23 | 975.00 | 1,210.00 | 970.00 | 1,210.00 | 1,204.16 | 381,700 |
| 2026-06-22 | 965.00 | 970.00 | 965.00 | 970.00 | 965.32 | 11,900 |
| 2026-06-19 | 955.00 | 960.00 | 955.00 | 960.00 | 955.37 | 24,700 |
| 2026-06-18 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 12,600 |
| 2026-06-17 | 960.00 | 960.00 | 960.00 | 960.00 | 955.37 | 11,600 |
| 2026-06-16 | 955.00 | 955.00 | 955.00 | 955.00 | 950.39 | 0 |
| 2026-06-15 | 945.00 | 960.00 | 945.00 | 955.00 | 950.39 | 35,500 |
| 2026-06-12 | 935.00 | 940.00 | 935.00 | 940.00 | 935.46 | 11,800 |
| 2026-06-11 | 935.00 | 935.00 | 930.00 | 930.00 | 925.51 | 21,000 |
| 2026-06-10 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 12,900 |
| 2026-06-09 | 920.00 | 935.00 | 920.00 | 935.00 | 930.49 | 22,900 |
| 2026-06-08 | 925.00 | 925.00 | 925.00 | 925.00 | 920.54 | 11,700 |
| 2026-06-05 | 935.00 | 940.00 | 930.00 | 930.00 | 925.51 | 13,300 |
| 2026-06-04 | 930.00 | 930.00 | 930.00 | 930.00 | 925.51 | 13,400 |
| 2026-06-03 | 950.00 | 950.00 | 935.00 | 935.00 | 930.49 | 20,800 |
| 2026-06-02 | 945.00 | 950.00 | 945.00 | 945.00 | 940.44 | 12,900 |
| 2026-06-01 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 0 |
| 2026-05-29 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 11,000 |
| 2026-05-28 | 935.00 | 935.00 | 935.00 | 935.00 | 930.49 | 0 |
| 2026-05-27 | 935.00 | 935.00 | 935.00 | 935.00 | 930.49 | 0 |
| 2026-05-26 | 940.00 | 940.00 | 935.00 | 935.00 | 930.49 | 14,200 |
| 2026-05-25 | 935.00 | 935.00 | 935.00 | 935.00 | 930.49 | 13,100 |
| 2026-05-22 | 930.00 | 930.00 | 930.00 | 930.00 | 925.51 | 12,100 |
| 2026-05-21 | 940.00 | 940.00 | 925.00 | 925.00 | 920.54 | 27,000 |
| 2026-05-20 | 925.00 | 935.00 | 920.00 | 935.00 | 930.49 | 424,200 |
| 2026-05-19 | 940.00 | 945.00 | 930.00 | 930.00 | 925.51 | 284,500 |
| 2026-05-18 | 945.00 | 945.00 | 930.00 | 935.00 | 930.49 | 274,500 |
| 2026-05-15 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 0 |
| 2026-05-14 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 0 |
| 2026-05-13 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 14,300 |
| 2026-05-12 | 960.00 | 960.00 | 950.00 | 950.00 | 945.42 | 112,900 |
| 2026-05-11 | 965.00 | 970.00 | 955.00 | 955.00 | 950.39 | 405,100 |
| 2026-05-08 | 950.00 | 960.00 | 950.00 | 960.00 | 955.37 | 137,600 |
| 2026-05-07 | 955.00 | 960.00 | 950.00 | 955.00 | 950.39 | 22,000 |
| 2026-05-06 | 945.00 | 950.00 | 945.00 | 950.00 | 945.42 | 14,200 |
| 2026-05-05 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 12,900 |
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.