Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 920.00 | 920.00 | 920.00 | 920.00 | 915.56 | 15,300 |
| 2025-10-16 | 925.00 | 930.00 | 925.00 | 925.00 | 920.54 | 15,500 |
| 2025-10-15 | 935.00 | 935.00 | 930.00 | 930.00 | 925.51 | 20,500 |
| 2025-10-14 | 940.00 | 945.00 | 930.00 | 930.00 | 925.51 | 36,700 |
| 2025-10-13 | 930.00 | 935.00 | 930.00 | 935.00 | 930.49 | 19,500 |
| 2025-10-10 | 930.00 | 935.00 | 930.00 | 935.00 | 930.49 | 19,300 |
| 2025-10-09 | 935.00 | 935.00 | 935.00 | 935.00 | 930.49 | 13,900 |
| 2025-10-08 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 14,900 |
| 2025-10-07 | 950.00 | 950.00 | 945.00 | 945.00 | 940.44 | 21,300 |
| 2025-10-06 | 955.00 | 960.00 | 950.00 | 955.00 | 950.39 | 17,900 |
| 2025-10-03 | 950.00 | 950.00 | 945.00 | 950.00 | 945.42 | 15,600 |
| 2025-10-02 | 940.00 | 950.00 | 940.00 | 945.00 | 940.44 | 26,500 |
| 2025-10-01 | 935.00 | 935.00 | 935.00 | 935.00 | 930.49 | 15,200 |
| 2025-09-30 | 940.00 | 940.00 | 930.00 | 930.00 | 925.51 | 22,500 |
| 2025-09-29 | 935.00 | 935.00 | 930.00 | 935.00 | 930.49 | 21,800 |
| 2025-09-26 | 925.00 | 935.00 | 925.00 | 930.00 | 925.51 | 18,900 |
| 2025-09-25 | 930.00 | 935.00 | 930.00 | 930.00 | 925.51 | 15,200 |
| 2025-09-24 | 940.00 | 950.00 | 935.00 | 935.00 | 930.49 | 39,400 |
| 2025-09-23 | 950.00 | 955.00 | 945.00 | 945.00 | 940.44 | 19,800 |
| 2025-09-22 | 950.00 | 950.00 | 945.00 | 945.00 | 940.44 | 29,000 |
| 2025-09-19 | 945.00 | 950.00 | 945.00 | 945.00 | 940.44 | 15,100 |
| 2025-09-18 | 950.00 | 950.00 | 940.00 | 940.00 | 935.46 | 21,800 |
| 2025-09-17 | 940.00 | 945.00 | 940.00 | 945.00 | 940.44 | 19,800 |
| 2025-09-16 | 955.00 | 955.00 | 945.00 | 945.00 | 940.44 | 24,400 |
| 2025-09-15 | 945.00 | 950.00 | 940.00 | 950.00 | 945.42 | 22,200 |
| 2025-09-12 | 950.00 | 955.00 | 950.00 | 950.00 | 945.42 | 29,500 |
| 2025-09-11 | 935.00 | 945.00 | 935.00 | 945.00 | 940.44 | 22,000 |
| 2025-09-10 | 940.00 | 940.00 | 935.00 | 940.00 | 935.46 | 18,500 |
| 2025-09-09 | 940.00 | 945.00 | 930.00 | 935.00 | 930.49 | 26,300 |
| 2025-09-08 | 945.00 | 955.00 | 945.00 | 945.00 | 940.44 | 27,600 |
| 2025-09-05 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 0 |
| 2025-09-04 | 945.00 | 955.00 | 945.00 | 950.00 | 945.42 | 34,200 |
| 2025-09-03 | 940.00 | 950.00 | 940.00 | 950.00 | 945.42 | 29,200 |
| 2025-09-02 | 940.00 | 945.00 | 940.00 | 945.00 | 940.44 | 13,900 |
| 2025-09-01 | 955.00 | 955.00 | 935.00 | 945.00 | 940.44 | 48,200 |
| 2025-08-29 | 970.00 | 970.00 | 955.00 | 960.00 | 955.37 | 27,100 |
| 2025-08-28 | 975.00 | 975.00 | 965.00 | 965.00 | 960.34 | 27,200 |
| 2025-08-27 | 975.00 | 975.00 | 970.00 | 970.00 | 965.32 | 22,700 |
| 2025-08-26 | 980.00 | 980.00 | 970.00 | 970.00 | 965.32 | 27,900 |
| 2025-08-25 | 975.00 | 975.00 | 970.00 | 975.00 | 970.30 | 15,300 |
| 2025-08-22 | 980.00 | 980.00 | 970.00 | 970.00 | 965.32 | 24,900 |
| 2025-08-21 | 980.00 | 980.00 | 970.00 | 975.00 | 970.30 | 25,100 |
| 2025-08-20 | 975.00 | 975.00 | 975.00 | 975.00 | 970.30 | 14,900 |
| 2025-08-19 | 980.00 | 980.00 | 970.00 | 970.00 | 965.32 | 22,900 |
| 2025-08-18 | 985.00 | 985.00 | 985.00 | 985.00 | 980.25 | 0 |
| 2025-08-15 | 990.00 | 990.00 | 985.00 | 985.00 | 980.25 | 31,600 |
| 2025-08-14 | 990.00 | 995.00 | 985.00 | 985.00 | 980.25 | 25,000 |
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.