Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 850.00 | 850.00 | 835.00 | 845.00 | 835.63 | 30,800 |
| 2025-02-04 | 840.00 | 845.00 | 835.00 | 845.00 | 835.63 | 17,100 |
| 2025-02-03 | 840.00 | 845.00 | 840.00 | 845.00 | 835.63 | 23,500 |
| 2025-01-31 | 840.00 | 850.00 | 840.00 | 845.00 | 835.63 | 28,300 |
| 2025-01-30 | 830.00 | 835.00 | 830.00 | 835.00 | 825.74 | 27,100 |
| 2025-01-24 | 850.00 | 850.00 | 830.00 | 830.00 | 820.80 | 45,800 |
| 2025-01-23 | 855.00 | 855.00 | 845.00 | 845.00 | 835.63 | 43,900 |
| 2025-01-22 | 840.00 | 850.00 | 840.00 | 850.00 | 840.58 | 25,200 |
| 2025-01-21 | 840.00 | 845.00 | 830.00 | 835.00 | 825.74 | 40,200 |
| 2025-01-20 | 840.00 | 845.00 | 830.00 | 840.00 | 830.69 | 43,400 |
| 2025-01-17 | 835.00 | 840.00 | 835.00 | 835.00 | 825.74 | 45,500 |
| 2025-01-16 | 850.00 | 850.00 | 840.00 | 840.00 | 830.69 | 21,800 |
| 2025-01-15 | 855.00 | 855.00 | 845.00 | 845.00 | 835.63 | 18,400 |
| 2025-01-14 | 855.00 | 855.00 | 850.00 | 850.00 | 840.58 | 31,200 |
| 2025-01-13 | 845.00 | 850.00 | 845.00 | 850.00 | 840.58 | 33,900 |
| 2025-01-10 | 855.00 | 855.00 | 850.00 | 850.00 | 840.58 | 20,200 |
| 2025-01-09 | 855.00 | 855.00 | 850.00 | 850.00 | 840.58 | 21,500 |
| 2025-01-08 | 845.00 | 850.00 | 845.00 | 850.00 | 840.58 | 28,500 |
| 2025-01-07 | 850.00 | 850.00 | 850.00 | 850.00 | 840.58 | 13,700 |
| 2025-01-06 | 855.00 | 855.00 | 845.00 | 855.00 | 845.52 | 16,200 |
| 2025-01-03 | 850.00 | 855.00 | 845.00 | 850.00 | 840.58 | 33,000 |
| 2025-01-02 | 865.00 | 865.00 | 850.00 | 855.00 | 845.52 | 70,400 |
| 2024-12-30 | 855.00 | 860.00 | 850.00 | 860.00 | 850.47 | 36,700 |
| 2024-12-27 | 855.00 | 860.00 | 845.00 | 860.00 | 850.47 | 46,900 |
| 2024-12-24 | 855.00 | 855.00 | 850.00 | 850.00 | 840.58 | 36,400 |
| 2024-12-23 | 855.00 | 860.00 | 850.00 | 850.00 | 840.58 | 35,200 |
| 2024-12-20 | 860.00 | 865.00 | 850.00 | 850.00 | 840.58 | 73,800 |
| 2024-12-19 | 855.00 | 855.00 | 850.00 | 850.00 | 840.58 | 159,800 |
| 2024-12-18 | 860.00 | 865.00 | 860.00 | 860.00 | 850.47 | 226,200 |
| 2024-12-17 | 865.00 | 865.00 | 860.00 | 865.00 | 855.41 | 61,800 |
| 2024-12-16 | 865.00 | 870.00 | 865.00 | 870.00 | 860.35 | 54,300 |
| 2024-12-13 | 875.00 | 880.00 | 855.00 | 870.00 | 860.35 | 74,200 |
| 2024-12-12 | 880.00 | 880.00 | 875.00 | 880.00 | 870.24 | 15,200 |
| 2024-12-11 | 885.00 | 885.00 | 880.00 | 885.00 | 875.19 | 60,700 |
| 2024-12-10 | 895.00 | 895.00 | 880.00 | 885.00 | 875.19 | 30,000 |
| 2024-12-09 | 915.00 | 915.00 | 890.00 | 895.00 | 885.08 | 81,200 |
| 2024-12-06 | 920.00 | 920.00 | 915.00 | 920.00 | 909.80 | 18,900 |
| 2024-12-05 | 935.00 | 935.00 | 925.00 | 925.00 | 914.74 | 124,400 |
| 2024-12-04 | 915.00 | 935.00 | 915.00 | 930.00 | 919.69 | 130,400 |
| 2024-12-03 | 920.00 | 920.00 | 920.00 | 920.00 | 909.80 | 17,200 |
| 2024-12-02 | 920.00 | 925.00 | 920.00 | 925.00 | 914.74 | 82,000 |
| 2024-11-29 | 925.00 | 930.00 | 920.00 | 925.00 | 914.74 | 197,600 |
| 2024-11-28 | 930.00 | 940.00 | 930.00 | 930.00 | 919.69 | 141,300 |
| 2024-11-26 | 940.00 | 945.00 | 935.00 | 935.00 | 924.63 | 148,900 |
| 2024-11-25 | 935.00 | 945.00 | 935.00 | 935.00 | 924.63 | 147,300 |
| 2024-11-22 | 930.00 | 940.00 | 925.00 | 930.00 | 919.69 | 159,800 |
| 2024-11-21 | 935.00 | 935.00 | 925.00 | 925.00 | 914.74 | 106,100 |
| 2024-11-20 | 930.00 | 935.00 | 925.00 | 930.00 | 919.69 | 174,500 |
| 2024-11-19 | 925.00 | 940.00 | 925.00 | 935.00 | 924.63 | 120,200 |
| 2024-11-18 | 920.00 | 925.00 | 920.00 | 920.00 | 909.80 | 133,500 |
| 2024-11-15 | 920.00 | 925.00 | 920.00 | 925.00 | 914.74 | 112,700 |
| 2024-11-14 | 935.00 | 935.00 | 925.00 | 925.00 | 914.74 | 132,800 |
| 2024-11-13 | 920.00 | 935.00 | 920.00 | 930.00 | 919.69 | 138,500 |
| 2024-11-12 | 940.00 | 945.00 | 925.00 | 925.00 | 914.74 | 184,100 |
| 2024-11-11 | 945.00 | 945.00 | 935.00 | 935.00 | 924.63 | 129,600 |
| 2024-11-08 | 925.00 | 945.00 | 925.00 | 940.00 | 929.58 | 296,700 |
| 2024-11-07 | 940.00 | 940.00 | 930.00 | 930.00 | 919.69 | 175,500 |
| 2024-11-06 | 945.00 | 950.00 | 930.00 | 935.00 | 924.63 | 178,700 |
| 2024-11-05 | 945.00 | 945.00 | 935.00 | 940.00 | 929.58 | 114,900 |
| 2024-11-04 | 965.00 | 965.00 | 945.00 | 950.00 | 939.47 | 244,300 |
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.