Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 945.00 | 950.00 | 945.00 | 945.00 | 940.44 | 12,900 |
| 2026-05-01 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 0 |
| 2026-04-30 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 15,500 |
| 2026-04-29 | 960.00 | 960.00 | 960.00 | 960.00 | 955.37 | 13,900 |
| 2026-04-28 | 965.00 | 965.00 | 960.00 | 965.00 | 960.34 | 249,200 |
| 2026-04-27 | 970.00 | 970.00 | 970.00 | 970.00 | 965.32 | 12,700 |
| 2026-04-24 | 975.00 | 975.00 | 975.00 | 975.00 | 970.30 | 12,500 |
| 2026-04-23 | 980.00 | 985.00 | 980.00 | 980.00 | 975.27 | 13,500 |
| 2026-04-22 | 975.00 | 975.00 | 970.00 | 975.00 | 970.30 | 22,100 |
| 2026-04-21 | 980.00 | 980.00 | 980.00 | 980.00 | 975.27 | 12,600 |
| 2026-04-20 | 990.00 | 990.00 | 985.00 | 985.00 | 980.25 | 86,300 |
| 2026-04-17 | 995.00 | 995.00 | 985.00 | 985.00 | 980.25 | 126,700 |
| 2026-04-16 | 975.00 | 990.00 | 975.00 | 990.00 | 985.22 | 99,500 |
| 2026-04-15 | 995.00 | 1,000.00 | 980.00 | 980.00 | 975.27 | 24,100 |
| 2026-04-14 | 970.00 | 990.00 | 970.00 | 990.00 | 985.22 | 62,900 |
| 2026-04-13 | 955.00 | 1,015.00 | 940.00 | 965.00 | 960.34 | 360,100 |
| 2026-04-10 | 955.00 | 960.00 | 955.00 | 960.00 | 955.37 | 16,200 |
| 2026-04-09 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 15,400 |
| 2026-04-08 | 940.00 | 950.00 | 940.00 | 950.00 | 945.42 | 115,500 |
| 2026-04-07 | 945.00 | 945.00 | 940.00 | 945.00 | 940.44 | 198,800 |
| 2026-04-06 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 13,300 |
| 2026-04-02 | 950.00 | 950.00 | 945.00 | 945.00 | 940.44 | 22,600 |
| 2026-04-01 | 950.00 | 950.00 | 945.00 | 945.00 | 940.44 | 72,600 |
| 2026-03-31 | 950.00 | 960.00 | 945.00 | 945.00 | 940.44 | 192,700 |
| 2026-03-30 | 945.00 | 950.00 | 945.00 | 945.00 | 940.44 | 50,400 |
| 2026-03-27 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 67,600 |
| 2026-03-26 | 970.00 | 970.00 | 955.00 | 960.00 | 955.37 | 24,700 |
| 2026-03-25 | 950.00 | 965.00 | 950.00 | 965.00 | 960.34 | 23,300 |
| 2026-03-17 | 955.00 | 980.00 | 950.00 | 955.00 | 950.39 | 41,300 |
| 2026-03-16 | 950.00 | 950.00 | 945.00 | 950.00 | 945.42 | 15,000 |
| 2026-03-13 | 960.00 | 960.00 | 955.00 | 955.00 | 950.39 | 74,200 |
| 2026-03-12 | 965.00 | 965.00 | 965.00 | 965.00 | 960.34 | 25,000 |
| 2026-03-11 | 970.00 | 970.00 | 970.00 | 970.00 | 965.32 | 39,500 |
| 2026-03-10 | 975.00 | 975.00 | 975.00 | 975.00 | 970.30 | 12,800 |
| 2026-03-09 | 975.00 | 975.00 | 970.00 | 970.00 | 965.32 | 25,000 |
| 2026-03-06 | 980.00 | 985.00 | 980.00 | 980.00 | 975.27 | 14,300 |
| 2026-03-05 | 980.00 | 985.00 | 980.00 | 985.00 | 980.25 | 13,300 |
| 2026-03-04 | 980.00 | 980.00 | 975.00 | 975.00 | 970.30 | 18,900 |
| 2026-03-03 | 990.00 | 1,000.00 | 985.00 | 985.00 | 980.25 | 27,400 |
| 2026-03-02 | 995.00 | 995.00 | 990.00 | 995.00 | 990.20 | 30,500 |
| 2026-02-27 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 995.17 | 19,800 |
| 2026-02-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 995.17 | 14,100 |
| 2026-02-25 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 990.20 | 34,300 |
| 2026-02-24 | 995.00 | 1,000.00 | 995.00 | 995.00 | 990.20 | 47,500 |
| 2026-02-23 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 995.17 | 61,600 |
| 2026-02-20 | 985.00 | 985.00 | 980.00 | 985.00 | 980.25 | 13,500 |
| 2026-02-19 | 985.00 | 990.00 | 985.00 | 990.00 | 985.22 | 13,400 |
| 2026-02-18 | 975.00 | 980.00 | 975.00 | 980.00 | 975.27 | 13,300 |
| 2026-02-13 | 970.00 | 975.00 | 970.00 | 970.00 | 965.32 | 23,500 |
| 2026-02-12 | 980.00 | 980.00 | 970.00 | 975.00 | 970.30 | 25,300 |
| 2026-02-11 | 985.00 | 985.00 | 985.00 | 985.00 | 980.25 | 12,600 |
| 2026-02-10 | 980.00 | 980.00 | 980.00 | 980.00 | 975.27 | 12,800 |
| 2026-02-09 | 970.00 | 975.00 | 970.00 | 975.00 | 970.30 | 13,800 |
| 2026-02-06 | 970.00 | 975.00 | 965.00 | 965.00 | 960.34 | 14,800 |
| 2026-02-05 | 975.00 | 980.00 | 975.00 | 975.00 | 970.30 | 13,500 |
| 2026-02-04 | 980.00 | 980.00 | 980.00 | 980.00 | 975.27 | 12,100 |
| 2026-02-03 | 975.00 | 985.00 | 975.00 | 985.00 | 980.25 | 30,400 |
| 2026-02-02 | 985.00 | 985.00 | 980.00 | 980.00 | 975.27 | 20,500 |
| 2026-01-30 | 990.00 | 995.00 | 990.00 | 990.00 | 985.22 | 15,200 |
| 2026-01-29 | 995.00 | 995.00 | 975.00 | 985.00 | 980.25 | 34,100 |
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.