Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 845.00 | 850.00 | 845.00 | 850.00 | 824.38 | 147,200 |
| 2021-11-10 | 850.00 | 855.00 | 840.00 | 850.00 | 824.38 | 253,300 |
| 2021-11-09 | 855.00 | 860.00 | 850.00 | 855.00 | 829.23 | 125,400 |
| 2021-11-08 | 855.00 | 860.00 | 845.00 | 850.00 | 824.38 | 135,500 |
| 2021-11-05 | 850.00 | 860.00 | 845.00 | 850.00 | 824.38 | 271,700 |
| 2021-11-04 | 850.00 | 860.00 | 845.00 | 855.00 | 829.23 | 174,000 |
| 2021-11-03 | 855.00 | 855.00 | 845.00 | 845.00 | 819.53 | 150,100 |
| 2021-11-02 | 865.00 | 865.00 | 850.00 | 850.00 | 824.38 | 209,500 |
| 2021-11-01 | 865.00 | 870.00 | 855.00 | 860.00 | 834.08 | 242,700 |
| 2021-10-29 | 860.00 | 865.00 | 855.00 | 860.00 | 834.08 | 189,600 |
| 2021-10-28 | 865.00 | 865.00 | 855.00 | 855.00 | 829.23 | 218,700 |
| 2021-10-27 | 875.00 | 875.00 | 855.00 | 865.00 | 838.93 | 271,600 |
| 2021-10-26 | 885.00 | 885.00 | 870.00 | 870.00 | 843.78 | 149,600 |
| 2021-10-25 | 890.00 | 895.00 | 870.00 | 880.00 | 853.48 | 118,800 |
| 2021-10-22 | 895.00 | 895.00 | 885.00 | 885.00 | 858.33 | 203,000 |
| 2021-10-21 | 915.00 | 915.00 | 895.00 | 900.00 | 872.88 | 297,500 |
| 2021-10-19 | 900.00 | 930.00 | 890.00 | 910.00 | 882.58 | 994,900 |
| 2021-10-18 | 915.00 | 915.00 | 900.00 | 905.00 | 877.73 | 414,800 |
| 2021-10-15 | 915.00 | 920.00 | 900.00 | 910.00 | 882.58 | 558,200 |
| 2021-10-14 | 920.00 | 930.00 | 910.00 | 910.00 | 882.58 | 371,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.