Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 770.00 | 775.00 | 760.00 | 765.00 | 741.95 | 124,500 |
| 2022-02-04 | 755.00 | 780.00 | 750.00 | 770.00 | 746.79 | 317,800 |
| 2022-02-03 | 745.00 | 770.00 | 735.00 | 760.00 | 737.10 | 429,200 |
| 2022-02-02 | 735.00 | 745.00 | 735.00 | 745.00 | 722.55 | 139,200 |
| 2022-01-31 | 735.00 | 740.00 | 725.00 | 735.00 | 712.85 | 220,100 |
| 2022-01-28 | 740.00 | 740.00 | 725.00 | 730.00 | 708.00 | 261,200 |
| 2022-01-27 | 730.00 | 745.00 | 720.00 | 735.00 | 712.85 | 281,100 |
| 2022-01-26 | 710.00 | 740.00 | 710.00 | 735.00 | 712.85 | 434,100 |
| 2022-01-25 | 700.00 | 730.00 | 700.00 | 710.00 | 688.60 | 441,300 |
| 2022-01-24 | 700.00 | 700.00 | 695.00 | 695.00 | 674.05 | 133,000 |
| 2022-01-21 | 705.00 | 710.00 | 700.00 | 705.00 | 683.75 | 235,200 |
| 2022-01-20 | 700.00 | 715.00 | 695.00 | 710.00 | 688.60 | 256,400 |
| 2022-01-19 | 695.00 | 715.00 | 695.00 | 705.00 | 683.75 | 477,600 |
| 2022-01-18 | 705.00 | 720.00 | 700.00 | 700.00 | 678.90 | 372,300 |
| 2022-01-17 | 700.00 | 705.00 | 695.00 | 700.00 | 678.90 | 291,000 |
| 2022-01-14 | 700.00 | 715.00 | 700.00 | 705.00 | 683.75 | 252,100 |
| 2022-01-13 | 710.00 | 710.00 | 705.00 | 705.00 | 683.75 | 138,300 |
| 2022-01-12 | 705.00 | 710.00 | 695.00 | 705.00 | 683.75 | 214,600 |
| 2022-01-11 | 700.00 | 700.00 | 695.00 | 700.00 | 678.90 | 112,800 |
| 2022-01-10 | 710.00 | 710.00 | 695.00 | 705.00 | 683.75 | 155,000 |
| 2022-01-07 | 710.00 | 715.00 | 710.00 | 715.00 | 693.45 | 141,800 |
| 2022-01-06 | 720.00 | 725.00 | 715.00 | 715.00 | 693.45 | 123,800 |
| 2022-01-05 | 735.00 | 740.00 | 715.00 | 725.00 | 703.15 | 222,400 |
| 2022-01-04 | 730.00 | 730.00 | 725.00 | 730.00 | 708.00 | 136,900 |
| 2022-01-03 | 720.00 | 725.00 | 720.00 | 725.00 | 703.15 | 121,600 |
| 2021-12-30 | 730.00 | 730.00 | 720.00 | 725.00 | 703.15 | 137,300 |
| 2021-12-29 | 730.00 | 740.00 | 720.00 | 725.00 | 703.15 | 206,000 |
| 2021-12-28 | 725.00 | 725.00 | 720.00 | 725.00 | 703.15 | 229,800 |
| 2021-12-27 | 715.00 | 720.00 | 715.00 | 720.00 | 698.30 | 187,400 |
| 2021-12-24 | 720.00 | 720.00 | 715.00 | 720.00 | 698.30 | 145,100 |
| 2021-12-23 | 720.00 | 720.00 | 710.00 | 715.00 | 693.45 | 246,800 |
| 2021-12-22 | 720.00 | 720.00 | 710.00 | 715.00 | 693.45 | 142,300 |
| 2021-12-21 | 720.00 | 720.00 | 710.00 | 715.00 | 693.45 | 156,000 |
| 2021-12-20 | 735.00 | 735.00 | 720.00 | 725.00 | 703.15 | 480,300 |
| 2021-12-17 | 755.00 | 755.00 | 740.00 | 740.00 | 717.70 | 521,100 |
| 2021-12-16 | 765.00 | 765.00 | 745.00 | 755.00 | 732.25 | 994,000 |
| 2021-12-15 | 755.00 | 760.00 | 755.00 | 760.00 | 737.10 | 198,800 |
| 2021-12-14 | 750.00 | 770.00 | 745.00 | 760.00 | 737.10 | 454,900 |
| 2021-12-13 | 760.00 | 765.00 | 755.00 | 755.00 | 732.25 | 94,500 |
| 2021-12-10 | 760.00 | 765.00 | 745.00 | 755.00 | 732.25 | 159,300 |
| 2021-12-09 | 765.00 | 765.00 | 760.00 | 765.00 | 741.95 | 120,200 |
| 2021-12-08 | 770.00 | 770.00 | 760.00 | 760.00 | 737.10 | 174,800 |
| 2021-12-07 | 760.00 | 770.00 | 755.00 | 765.00 | 741.95 | 213,500 |
| 2021-12-06 | 755.00 | 760.00 | 745.00 | 755.00 | 732.25 | 266,800 |
| 2021-12-03 | 770.00 | 770.00 | 750.00 | 760.00 | 737.10 | 574,100 |
| 2021-12-02 | 765.00 | 770.00 | 760.00 | 765.00 | 741.95 | 156,900 |
| 2021-12-01 | 760.00 | 775.00 | 755.00 | 770.00 | 746.79 | 343,100 |
| 2021-11-30 | 765.00 | 770.00 | 760.00 | 765.00 | 741.95 | 264,500 |
| 2021-11-29 | 770.00 | 775.00 | 750.00 | 760.00 | 737.10 | 279,700 |
| 2021-11-26 | 790.00 | 790.00 | 775.00 | 775.00 | 751.64 | 210,600 |
| 2021-11-25 | 790.00 | 800.00 | 785.00 | 795.00 | 771.04 | 248,300 |
| 2021-11-24 | 800.00 | 800.00 | 785.00 | 795.00 | 771.04 | 97,600 |
| 2021-11-23 | 805.00 | 805.00 | 795.00 | 795.00 | 771.04 | 149,000 |
| 2021-11-22 | 810.00 | 810.00 | 800.00 | 805.00 | 780.74 | 122,700 |
| 2021-11-19 | 805.00 | 815.00 | 800.00 | 810.00 | 785.59 | 170,900 |
| 2021-11-18 | 820.00 | 825.00 | 805.00 | 810.00 | 785.59 | 193,400 |
| 2021-11-17 | 825.00 | 830.00 | 820.00 | 825.00 | 800.14 | 149,000 |
| 2021-11-16 | 815.00 | 820.00 | 810.00 | 820.00 | 795.29 | 181,500 |
| 2021-11-15 | 840.00 | 840.00 | 810.00 | 820.00 | 795.29 | 304,200 |
| 2021-11-12 | 845.00 | 845.00 | 825.00 | 835.00 | 809.84 | 216,000 |
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.