Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 970.00 | 975.00 | 960.00 | 960.00 | 955.37 | 23,000 |
| 2025-11-05 | 960.00 | 965.00 | 960.00 | 965.00 | 960.34 | 13,900 |
| 2025-11-04 | 970.00 | 975.00 | 965.00 | 965.00 | 960.34 | 19,700 |
| 2025-11-03 | 975.00 | 975.00 | 970.00 | 975.00 | 970.30 | 18,600 |
| 2025-10-31 | 965.00 | 970.00 | 965.00 | 970.00 | 965.32 | 20,200 |
| 2025-10-30 | 970.00 | 980.00 | 970.00 | 970.00 | 965.32 | 33,000 |
| 2025-10-29 | 975.00 | 980.00 | 975.00 | 975.00 | 970.30 | 15,200 |
| 2025-10-28 | 965.00 | 970.00 | 960.00 | 970.00 | 965.32 | 67,500 |
| 2025-10-27 | 970.00 | 980.00 | 960.00 | 960.00 | 955.37 | 59,500 |
| 2025-10-24 | 960.00 | 965.00 | 960.00 | 965.00 | 960.34 | 26,000 |
| 2025-10-23 | 940.00 | 960.00 | 940.00 | 955.00 | 950.39 | 53,600 |
| 2025-10-22 | 945.00 | 945.00 | 945.00 | 945.00 | 940.44 | 19,700 |
| 2025-10-21 | 935.00 | 940.00 | 935.00 | 940.00 | 935.46 | 12,700 |
| 2025-10-20 | 925.00 | 930.00 | 925.00 | 930.00 | 925.51 | 14,200 |
← NewerPage 5 of 5 · 254 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.