Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 960.00 | 965.00 | 955.00 | 960.00 | 949.36 | 174,000 |
| 2024-10-31 | 960.00 | 970.00 | 960.00 | 965.00 | 954.30 | 176,700 |
| 2024-10-30 | 960.00 | 970.00 | 955.00 | 965.00 | 954.30 | 420,300 |
| 2024-10-29 | 960.00 | 980.00 | 945.00 | 965.00 | 954.30 | 769,500 |
| 2024-10-28 | 965.00 | 970.00 | 950.00 | 955.00 | 944.41 | 277,600 |
| 2024-10-25 | 960.00 | 975.00 | 960.00 | 970.00 | 959.25 | 291,100 |
| 2024-10-24 | 965.00 | 965.00 | 960.00 | 965.00 | 954.30 | 16,800 |
| 2024-10-23 | 970.00 | 975.00 | 970.00 | 970.00 | 959.25 | 20,200 |
| 2024-10-22 | 960.00 | 975.00 | 960.00 | 975.00 | 964.19 | 42,300 |
| 2024-10-21 | 965.00 | 965.00 | 960.00 | 965.00 | 954.30 | 18,600 |
| 2024-10-18 | 965.00 | 965.00 | 960.00 | 960.00 | 949.36 | 14,900 |
| 2024-10-17 | 960.00 | 960.00 | 955.00 | 960.00 | 949.36 | 29,100 |
| 2024-10-16 | 955.00 | 960.00 | 955.00 | 955.00 | 944.41 | 21,200 |
| 2024-10-15 | 960.00 | 960.00 | 955.00 | 960.00 | 949.36 | 24,800 |
| 2024-10-14 | 955.00 | 955.00 | 950.00 | 955.00 | 944.41 | 38,900 |
| 2024-10-11 | 945.00 | 950.00 | 945.00 | 950.00 | 939.47 | 18,800 |
| 2024-10-10 | 955.00 | 955.00 | 950.00 | 950.00 | 939.47 | 15,900 |
| 2024-10-09 | 940.00 | 970.00 | 935.00 | 950.00 | 939.47 | 88,500 |
| 2024-10-08 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 18,200 |
| 2024-10-07 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 17,700 |
| 2024-10-04 | 930.00 | 930.00 | 925.00 | 930.00 | 919.69 | 27,000 |
| 2024-10-03 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 24,100 |
| 2024-10-02 | 925.00 | 930.00 | 925.00 | 925.00 | 914.74 | 18,500 |
| 2024-10-01 | 930.00 | 935.00 | 925.00 | 930.00 | 919.69 | 33,700 |
| 2024-09-30 | 935.00 | 935.00 | 925.00 | 925.00 | 914.74 | 17,900 |
| 2024-09-27 | 935.00 | 935.00 | 930.00 | 930.00 | 919.69 | 15,100 |
| 2024-09-26 | 925.00 | 935.00 | 925.00 | 930.00 | 919.69 | 20,900 |
| 2024-09-25 | 935.00 | 935.00 | 930.00 | 930.00 | 919.69 | 24,000 |
| 2024-09-24 | 935.00 | 935.00 | 925.00 | 930.00 | 919.69 | 22,800 |
| 2024-09-23 | 935.00 | 935.00 | 925.00 | 930.00 | 919.69 | 25,600 |
| 2024-09-20 | 945.00 | 950.00 | 930.00 | 930.00 | 919.69 | 28,100 |
| 2024-09-19 | 930.00 | 940.00 | 930.00 | 940.00 | 929.58 | 30,300 |
| 2024-09-18 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 28,300 |
| 2024-09-17 | 930.00 | 935.00 | 925.00 | 935.00 | 924.63 | 34,100 |
| 2024-09-13 | 930.00 | 935.00 | 915.00 | 925.00 | 914.74 | 37,300 |
| 2024-09-12 | 930.00 | 935.00 | 925.00 | 925.00 | 914.74 | 34,700 |
| 2024-09-11 | 930.00 | 930.00 | 925.00 | 925.00 | 914.74 | 16,300 |
| 2024-09-10 | 940.00 | 945.00 | 935.00 | 935.00 | 924.63 | 25,500 |
| 2024-09-09 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 26,000 |
| 2024-09-06 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 13,700 |
| 2024-09-05 | 940.00 | 940.00 | 935.00 | 935.00 | 924.63 | 19,800 |
| 2024-09-04 | 935.00 | 940.00 | 935.00 | 940.00 | 929.58 | 25,100 |
| 2024-09-03 | 935.00 | 945.00 | 935.00 | 940.00 | 929.58 | 22,600 |
| 2024-09-02 | 945.00 | 945.00 | 940.00 | 940.00 | 929.58 | 17,800 |
| 2024-08-30 | 940.00 | 940.00 | 935.00 | 940.00 | 929.58 | 43,800 |
| 2024-08-29 | 930.00 | 935.00 | 930.00 | 935.00 | 924.63 | 27,900 |
| 2024-08-28 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 31,000 |
| 2024-08-27 | 940.00 | 945.00 | 925.00 | 930.00 | 919.69 | 125,000 |
| 2024-08-26 | 930.00 | 940.00 | 920.00 | 935.00 | 924.63 | 46,200 |
| 2024-08-23 | 925.00 | 925.00 | 920.00 | 925.00 | 914.74 | 13,500 |
| 2024-08-22 | 940.00 | 940.00 | 930.00 | 930.00 | 919.69 | 24,400 |
| 2024-08-21 | 935.00 | 935.00 | 930.00 | 935.00 | 924.63 | 34,500 |
| 2024-08-20 | 940.00 | 945.00 | 930.00 | 940.00 | 929.58 | 68,500 |
| 2024-08-19 | 945.00 | 945.00 | 935.00 | 935.00 | 924.63 | 38,000 |
| 2024-08-16 | 945.00 | 945.00 | 935.00 | 940.00 | 929.58 | 41,900 |
| 2024-08-15 | 940.00 | 940.00 | 940.00 | 940.00 | 929.58 | 20,000 |
| 2024-08-14 | 945.00 | 950.00 | 935.00 | 935.00 | 924.63 | 30,500 |
| 2024-08-13 | 915.00 | 945.00 | 910.00 | 940.00 | 929.58 | 205,800 |
| 2024-08-12 | 905.00 | 910.00 | 905.00 | 910.00 | 899.91 | 15,700 |
| 2024-08-09 | 900.00 | 905.00 | 900.00 | 900.00 | 890.02 | 24,600 |
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.