Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 905.00 | 915.00 | 905.00 | 910.00 | 899.91 | 24,000 |
| 2025-05-14 | 910.00 | 910.00 | 905.00 | 910.00 | 899.91 | 20,900 |
| 2025-05-09 | 905.00 | 905.00 | 905.00 | 905.00 | 894.97 | 14,100 |
| 2025-05-08 | 900.00 | 900.00 | 895.00 | 900.00 | 890.02 | 20,700 |
| 2025-05-07 | 895.00 | 905.00 | 895.00 | 895.00 | 885.08 | 37,000 |
| 2025-05-06 | 900.00 | 910.00 | 900.00 | 900.00 | 890.02 | 21,400 |
| 2025-05-05 | 900.00 | 905.00 | 895.00 | 905.00 | 894.97 | 23,500 |
| 2025-05-02 | 900.00 | 905.00 | 895.00 | 895.00 | 885.08 | 27,700 |
| 2025-04-30 | 890.00 | 895.00 | 880.00 | 895.00 | 885.08 | 37,300 |
| 2025-04-29 | 895.00 | 900.00 | 885.00 | 885.00 | 875.19 | 36,300 |
| 2025-04-28 | 910.00 | 910.00 | 890.00 | 890.00 | 880.13 | 35,100 |
| 2025-04-25 | 910.00 | 910.00 | 900.00 | 905.00 | 894.97 | 34,800 |
| 2025-04-24 | 910.00 | 915.00 | 905.00 | 905.00 | 894.97 | 29,700 |
| 2025-04-23 | 895.00 | 905.00 | 890.00 | 905.00 | 894.97 | 61,400 |
| 2025-04-22 | 870.00 | 890.00 | 870.00 | 890.00 | 880.13 | 50,500 |
| 2025-04-21 | 865.00 | 875.00 | 865.00 | 875.00 | 865.30 | 21,200 |
| 2025-04-17 | 870.00 | 880.00 | 855.00 | 870.00 | 860.35 | 38,800 |
| 2025-04-16 | 870.00 | 875.00 | 870.00 | 875.00 | 865.30 | 24,100 |
| 2025-04-15 | 870.00 | 875.00 | 870.00 | 875.00 | 865.30 | 25,700 |
| 2025-04-14 | 865.00 | 865.00 | 855.00 | 865.00 | 855.41 | 20,500 |
| 2025-04-11 | 850.00 | 860.00 | 850.00 | 860.00 | 850.47 | 19,000 |
| 2025-04-10 | 845.00 | 855.00 | 845.00 | 855.00 | 845.52 | 25,100 |
| 2025-04-09 | 830.00 | 840.00 | 830.00 | 840.00 | 830.69 | 17,400 |
| 2025-04-08 | 845.00 | 845.00 | 835.00 | 835.00 | 825.74 | 17,800 |
| 2025-03-27 | 840.00 | 850.00 | 840.00 | 850.00 | 840.58 | 21,800 |
| 2025-03-26 | 845.00 | 845.00 | 840.00 | 845.00 | 835.63 | 22,200 |
| 2025-03-25 | 845.00 | 845.00 | 840.00 | 840.00 | 830.69 | 20,400 |
| 2025-03-24 | 840.00 | 840.00 | 835.00 | 840.00 | 830.69 | 19,600 |
| 2025-03-21 | 835.00 | 835.00 | 835.00 | 835.00 | 825.74 | 14,600 |
| 2025-03-20 | 835.00 | 845.00 | 835.00 | 840.00 | 830.69 | 28,800 |
| 2025-03-19 | 830.00 | 830.00 | 830.00 | 830.00 | 820.80 | 14,600 |
| 2025-03-18 | 845.00 | 845.00 | 835.00 | 835.00 | 825.74 | 20,600 |
| 2025-03-17 | 845.00 | 850.00 | 840.00 | 840.00 | 830.69 | 24,900 |
| 2025-03-14 | 840.00 | 845.00 | 840.00 | 840.00 | 830.69 | 23,200 |
| 2025-03-13 | 835.00 | 845.00 | 835.00 | 845.00 | 835.63 | 16,900 |
| 2025-03-12 | 830.00 | 840.00 | 830.00 | 840.00 | 830.69 | 30,400 |
| 2025-03-11 | 840.00 | 840.00 | 835.00 | 835.00 | 825.74 | 22,800 |
| 2025-03-10 | 855.00 | 855.00 | 845.00 | 845.00 | 835.63 | 23,200 |
| 2025-03-07 | 840.00 | 850.00 | 840.00 | 850.00 | 840.58 | 23,000 |
| 2025-03-06 | 840.00 | 845.00 | 840.00 | 845.00 | 835.63 | 14,400 |
| 2025-03-05 | 830.00 | 840.00 | 830.00 | 835.00 | 825.74 | 17,800 |
| 2025-03-04 | 830.00 | 835.00 | 830.00 | 835.00 | 825.74 | 29,300 |
| 2025-03-03 | 835.00 | 835.00 | 835.00 | 835.00 | 825.74 | 13,900 |
| 2025-02-28 | 840.00 | 840.00 | 830.00 | 830.00 | 820.80 | 21,200 |
| 2025-02-27 | 840.00 | 850.00 | 840.00 | 845.00 | 835.63 | 19,100 |
| 2025-02-26 | 855.00 | 855.00 | 845.00 | 845.00 | 835.63 | 18,400 |
| 2025-02-25 | 860.00 | 860.00 | 850.00 | 850.00 | 840.58 | 19,500 |
| 2025-02-24 | 850.00 | 855.00 | 850.00 | 855.00 | 845.52 | 19,200 |
| 2025-02-21 | 850.00 | 855.00 | 850.00 | 855.00 | 845.52 | 29,700 |
| 2025-02-20 | 860.00 | 860.00 | 855.00 | 855.00 | 845.52 | 18,500 |
| 2025-02-19 | 855.00 | 860.00 | 850.00 | 850.00 | 840.58 | 31,900 |
| 2025-02-18 | 850.00 | 860.00 | 850.00 | 850.00 | 840.58 | 26,400 |
| 2025-02-17 | 850.00 | 855.00 | 850.00 | 855.00 | 845.52 | 17,400 |
| 2025-02-14 | 855.00 | 860.00 | 855.00 | 855.00 | 845.52 | 45,300 |
| 2025-02-13 | 850.00 | 850.00 | 845.00 | 850.00 | 840.58 | 61,100 |
| 2025-02-12 | 850.00 | 855.00 | 850.00 | 855.00 | 845.52 | 76,300 |
| 2025-02-11 | 845.00 | 845.00 | 845.00 | 845.00 | 835.63 | 13,300 |
| 2025-02-10 | 840.00 | 840.00 | 840.00 | 840.00 | 830.69 | 14,200 |
| 2025-02-07 | 840.00 | 845.00 | 840.00 | 845.00 | 835.63 | 18,500 |
| 2025-02-06 | 850.00 | 855.00 | 845.00 | 845.00 | 835.63 | 34,500 |
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.