Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 990.00 | 995.00 | 985.00 | 985.00 | 980.25 | 25,000 |
| 2025-08-13 | 990.00 | 995.00 | 985.00 | 985.00 | 980.25 | 24,600 |
| 2025-08-12 | 970.00 | 980.00 | 970.00 | 980.00 | 975.27 | 30,100 |
| 2025-08-11 | 965.00 | 965.00 | 960.00 | 965.00 | 960.34 | 18,600 |
| 2025-08-08 | 955.00 | 965.00 | 955.00 | 960.00 | 955.37 | 22,100 |
| 2025-08-07 | 965.00 | 965.00 | 960.00 | 960.00 | 955.37 | 19,400 |
| 2025-08-06 | 965.00 | 970.00 | 955.00 | 960.00 | 955.37 | 26,300 |
| 2025-08-05 | 965.00 | 970.00 | 960.00 | 960.00 | 955.37 | 24,400 |
| 2025-08-04 | 955.00 | 965.00 | 955.00 | 960.00 | 955.37 | 18,900 |
| 2025-08-01 | 960.00 | 965.00 | 960.00 | 960.00 | 955.37 | 20,800 |
| 2025-07-31 | 950.00 | 955.00 | 950.00 | 955.00 | 950.39 | 31,300 |
| 2025-07-30 | 960.00 | 960.00 | 955.00 | 955.00 | 950.39 | 20,900 |
| 2025-07-29 | 960.00 | 960.00 | 955.00 | 955.00 | 950.39 | 17,600 |
| 2025-07-28 | 955.00 | 960.00 | 950.00 | 955.00 | 950.39 | 22,600 |
| 2025-07-25 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 14,700 |
| 2025-07-24 | 950.00 | 950.00 | 945.00 | 950.00 | 945.42 | 23,500 |
| 2025-07-23 | 945.00 | 945.00 | 945.00 | 945.00 | 940.44 | 28,500 |
| 2025-07-22 | 935.00 | 945.00 | 935.00 | 940.00 | 935.46 | 17,200 |
| 2025-07-21 | 935.00 | 940.00 | 935.00 | 940.00 | 935.46 | 19,400 |
| 2025-07-18 | 940.00 | 940.00 | 935.00 | 940.00 | 935.46 | 19,900 |
| 2025-07-17 | 935.00 | 940.00 | 935.00 | 935.00 | 930.49 | 24,200 |
| 2025-07-16 | 920.00 | 930.00 | 920.00 | 930.00 | 925.51 | 17,400 |
| 2025-07-15 | 920.00 | 930.00 | 920.00 | 925.00 | 920.54 | 23,800 |
| 2025-07-14 | 915.00 | 925.00 | 915.00 | 925.00 | 920.54 | 18,100 |
| 2025-07-11 | 925.00 | 925.00 | 920.00 | 920.00 | 915.56 | 20,600 |
| 2025-07-10 | 915.00 | 920.00 | 915.00 | 920.00 | 915.56 | 19,400 |
| 2025-07-09 | 910.00 | 910.00 | 910.00 | 910.00 | 905.61 | 14,300 |
| 2025-07-08 | 905.00 | 915.00 | 900.00 | 915.00 | 910.58 | 30,300 |
| 2025-07-07 | 915.00 | 915.00 | 910.00 | 910.00 | 905.61 | 16,800 |
| 2025-07-04 | 915.00 | 915.00 | 910.00 | 910.00 | 905.61 | 18,000 |
| 2025-07-03 | 910.00 | 910.00 | 905.00 | 910.00 | 905.61 | 20,200 |
| 2025-07-02 | 910.00 | 910.00 | 900.00 | 905.00 | 894.97 | 28,800 |
| 2025-07-01 | 915.00 | 920.00 | 905.00 | 905.00 | 894.97 | 28,100 |
| 2025-06-30 | 905.00 | 910.00 | 905.00 | 910.00 | 899.91 | 22,100 |
| 2025-06-26 | 905.00 | 910.00 | 900.00 | 900.00 | 890.02 | 24,800 |
| 2025-06-25 | 910.00 | 910.00 | 900.00 | 900.00 | 890.02 | 24,400 |
| 2025-06-24 | 905.00 | 910.00 | 900.00 | 905.00 | 894.97 | 22,700 |
| 2025-06-23 | 910.00 | 910.00 | 900.00 | 900.00 | 890.02 | 23,700 |
| 2025-06-20 | 910.00 | 910.00 | 905.00 | 905.00 | 894.97 | 26,000 |
| 2025-06-19 | 925.00 | 925.00 | 905.00 | 905.00 | 894.97 | 33,800 |
| 2025-06-18 | 920.00 | 925.00 | 915.00 | 920.00 | 909.80 | 23,000 |
| 2025-06-17 | 920.00 | 920.00 | 915.00 | 915.00 | 904.86 | 14,300 |
| 2025-06-16 | 920.00 | 920.00 | 915.00 | 915.00 | 904.86 | 20,600 |
| 2025-06-13 | 920.00 | 920.00 | 910.00 | 915.00 | 904.86 | 30,400 |
| 2025-06-12 | 915.00 | 920.00 | 915.00 | 915.00 | 904.86 | 34,900 |
| 2025-06-11 | 920.00 | 920.00 | 915.00 | 920.00 | 909.80 | 47,100 |
| 2025-06-10 | 905.00 | 915.00 | 905.00 | 915.00 | 904.86 | 73,600 |
| 2025-06-05 | 900.00 | 920.00 | 900.00 | 910.00 | 899.91 | 37,400 |
| 2025-06-04 | 900.00 | 905.00 | 900.00 | 905.00 | 894.97 | 16,700 |
| 2025-06-03 | 895.00 | 895.00 | 890.00 | 895.00 | 885.08 | 18,600 |
| 2025-06-02 | 900.00 | 900.00 | 890.00 | 890.00 | 880.13 | 21,400 |
| 2025-05-28 | 900.00 | 900.00 | 895.00 | 895.00 | 885.08 | 29,100 |
| 2025-05-27 | 895.00 | 900.00 | 895.00 | 895.00 | 885.08 | 29,900 |
| 2025-05-26 | 905.00 | 910.00 | 895.00 | 900.00 | 890.02 | 39,100 |
| 2025-05-23 | 915.00 | 915.00 | 910.00 | 910.00 | 899.91 | 3,500 |
| 2025-05-22 | 915.00 | 920.00 | 915.00 | 915.00 | 904.86 | 19,700 |
| 2025-05-21 | 925.00 | 925.00 | 915.00 | 920.00 | 909.80 | 25,300 |
| 2025-05-20 | 925.00 | 925.00 | 920.00 | 920.00 | 909.80 | 22,400 |
| 2025-05-19 | 920.00 | 920.00 | 915.00 | 920.00 | 909.80 | 21,900 |
| 2025-05-16 | 915.00 | 920.00 | 905.00 | 915.00 | 904.86 | 23,900 |
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.