Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 995.00 | 995.00 | 990.00 | 990.00 | 985.22 | 29,200 |
| 2026-01-27 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 995.17 | 36,500 |
| 2026-01-26 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,000.15 | 30,400 |
| 2026-01-23 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,000.15 | 52,300 |
| 2026-01-22 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,010.10 | 28,900 |
| 2026-01-21 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,015.08 | 29,800 |
| 2026-01-20 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,025.03 | 27,700 |
| 2026-01-19 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,020.05 | 32,300 |
| 2026-01-16 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 0 |
| 2026-01-15 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,030.01 | 66,400 |
| 2026-01-14 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,039.96 | 31,100 |
| 2026-01-13 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,030.01 | 45,400 |
| 2026-01-12 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,025.03 | 27,300 |
| 2026-01-09 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,034.98 | 26,500 |
| 2026-01-08 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,025.03 | 24,800 |
| 2026-01-07 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,025.03 | 20,800 |
| 2026-01-06 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 13,900 |
| 2026-01-05 | 1,045.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,025.03 | 30,300 |
| 2026-01-02 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,034.98 | 35,500 |
| 2026-01-01 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 0 |
| 2025-12-31 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 0 |
| 2025-12-30 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,030.01 | 40,800 |
| 2025-12-29 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,025.03 | 98,800 |
| 2025-12-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 0 |
| 2025-12-25 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,030.01 | 0 |
| 2025-12-24 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,030.01 | 373,900 |
| 2025-12-23 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,000.15 | 793,100 |
| 2025-12-22 | 980.00 | 995.00 | 980.00 | 990.00 | 985.22 | 995,400 |
| 2025-12-19 | 970.00 | 975.00 | 970.00 | 975.00 | 970.30 | 15,300 |
| 2025-12-18 | 960.00 | 965.00 | 960.00 | 965.00 | 960.34 | 14,900 |
| 2025-12-17 | 965.00 | 970.00 | 965.00 | 965.00 | 960.34 | 15,100 |
| 2025-12-16 | 965.00 | 975.00 | 965.00 | 970.00 | 965.32 | 17,300 |
| 2025-12-15 | 965.00 | 970.00 | 955.00 | 970.00 | 965.32 | 23,700 |
| 2025-12-12 | 975.00 | 975.00 | 970.00 | 970.00 | 965.32 | 16,200 |
| 2025-12-11 | 975.00 | 980.00 | 970.00 | 970.00 | 965.32 | 16,600 |
| 2025-12-10 | 965.00 | 975.00 | 965.00 | 970.00 | 965.32 | 30,900 |
| 2025-12-09 | 970.00 | 975.00 | 970.00 | 970.00 | 965.32 | 15,200 |
| 2025-12-08 | 980.00 | 980.00 | 975.00 | 975.00 | 970.30 | 23,300 |
| 2025-12-05 | 975.00 | 980.00 | 975.00 | 975.00 | 970.30 | 14,000 |
| 2025-12-04 | 990.00 | 990.00 | 965.00 | 980.00 | 975.27 | 58,400 |
| 2025-12-03 | 985.00 | 990.00 | 985.00 | 985.00 | 980.25 | 14,800 |
| 2025-12-02 | 975.00 | 980.00 | 975.00 | 980.00 | 975.27 | 14,800 |
| 2025-12-01 | 985.00 | 990.00 | 980.00 | 980.00 | 975.27 | 18,700 |
| 2025-11-28 | 980.00 | 980.00 | 980.00 | 980.00 | 975.27 | 15,000 |
| 2025-11-27 | 980.00 | 980.00 | 975.00 | 975.00 | 970.30 | 23,700 |
| 2025-11-26 | 975.00 | 975.00 | 970.00 | 975.00 | 970.30 | 26,200 |
| 2025-11-25 | 990.00 | 990.00 | 970.00 | 970.00 | 965.32 | 30,200 |
| 2025-11-24 | 975.00 | 1,000.00 | 975.00 | 980.00 | 975.27 | 62,100 |
| 2025-11-21 | 970.00 | 970.00 | 970.00 | 970.00 | 965.32 | 15,000 |
| 2025-11-20 | 980.00 | 985.00 | 975.00 | 975.00 | 970.30 | 16,000 |
| 2025-11-19 | 965.00 | 975.00 | 965.00 | 975.00 | 970.30 | 22,800 |
| 2025-11-18 | 970.00 | 970.00 | 970.00 | 970.00 | 965.32 | 14,300 |
| 2025-11-17 | 970.00 | 980.00 | 970.00 | 975.00 | 970.30 | 20,100 |
| 2025-11-14 | 965.00 | 975.00 | 965.00 | 975.00 | 970.30 | 26,700 |
| 2025-11-13 | 970.00 | 970.00 | 965.00 | 970.00 | 965.32 | 24,900 |
| 2025-11-12 | 965.00 | 970.00 | 965.00 | 965.00 | 960.34 | 14,600 |
| 2025-11-11 | 955.00 | 960.00 | 955.00 | 960.00 | 955.37 | 15,800 |
| 2025-11-10 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 33,900 |
| 2025-11-07 | 960.00 | 960.00 | 940.00 | 950.00 | 945.42 | 63,600 |
| 2025-11-06 | 970.00 | 975.00 | 960.00 | 960.00 | 955.37 | 23,000 |
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.