Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 950.00 | 960.00 | 950.00 | 960.00 | 955.37 | 137,600 |
| 2026-05-07 | 955.00 | 960.00 | 950.00 | 955.00 | 950.39 | 22,000 |
| 2026-05-06 | 945.00 | 950.00 | 945.00 | 950.00 | 945.42 | 14,200 |
| 2026-05-05 | 940.00 | 940.00 | 940.00 | 940.00 | 935.46 | 12,900 |
| 2026-05-04 | 945.00 | 950.00 | 945.00 | 945.00 | 940.44 | 12,900 |
| 2026-05-01 | 950.00 | 950.00 | 950.00 | 950.00 | 945.42 | 0 |
| 2026-04-30 | 955.00 | 955.00 | 950.00 | 950.00 | 945.42 | 15,500 |
| 2026-04-29 | 960.00 | 960.00 | 960.00 | 960.00 | 955.37 | 13,900 |
| 2026-04-28 | 965.00 | 965.00 | 960.00 | 965.00 | 960.34 | 249,200 |
| 2026-04-27 | 970.00 | 970.00 | 970.00 | 970.00 | 965.32 | 12,700 |
| 2026-04-24 | 975.00 | 975.00 | 975.00 | 975.00 | 970.30 | 12,500 |
← NewerPage 3 of 3 · 131 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.