Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 815.00 | 820.00 | 810.00 | 820.00 | 795.29 | 181,500 |
| 2021-11-15 | 840.00 | 840.00 | 810.00 | 820.00 | 795.29 | 304,200 |
| 2021-11-12 | 845.00 | 845.00 | 825.00 | 835.00 | 809.84 | 216,000 |
| 2021-11-11 | 845.00 | 850.00 | 845.00 | 850.00 | 824.38 | 147,200 |
| 2021-11-10 | 850.00 | 855.00 | 840.00 | 850.00 | 824.38 | 253,300 |
| 2021-11-09 | 855.00 | 860.00 | 850.00 | 855.00 | 829.23 | 125,400 |
| 2021-11-08 | 855.00 | 860.00 | 845.00 | 850.00 | 824.38 | 135,500 |
| 2021-11-05 | 850.00 | 860.00 | 845.00 | 850.00 | 824.38 | 271,700 |
| 2021-11-04 | 850.00 | 860.00 | 845.00 | 855.00 | 829.23 | 174,000 |
| 2021-11-03 | 855.00 | 855.00 | 845.00 | 845.00 | 819.53 | 150,100 |
| 2021-11-02 | 865.00 | 865.00 | 850.00 | 850.00 | 824.38 | 209,500 |
| 2021-11-01 | 865.00 | 870.00 | 855.00 | 860.00 | 834.08 | 242,700 |
| 2021-10-29 | 860.00 | 865.00 | 855.00 | 860.00 | 834.08 | 189,600 |
| 2021-10-28 | 865.00 | 865.00 | 855.00 | 855.00 | 829.23 | 218,700 |
| 2021-10-27 | 875.00 | 875.00 | 855.00 | 865.00 | 838.93 | 271,600 |
| 2021-10-26 | 885.00 | 885.00 | 870.00 | 870.00 | 843.78 | 149,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.