Pratama Widya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 17,500 |
| 2026-10-22 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 23,000 |
| 2026-10-21 | 1,075.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 15,300 |
| 2026-10-20 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 33,500 |
| 2026-10-19 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 24,200 |
| 2026-10-16 | 1,110.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | 24,600 |
| 2026-10-15 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 14,100 |
| 2026-10-14 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 18,400 |
| 2026-10-13 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 19,800 |
| 2026-10-12 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 20,300 |
| 2026-10-09 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 22,800 |
| 2026-10-08 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 23,100 |
| 2026-10-07 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 21,800 |
| 2026-10-06 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 15,200 |
| 2026-10-05 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 13,100 |
| 2026-10-02 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 13,000 |
| 2026-10-01 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 15,700 |
| 2026-09-30 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | 14,200 |
| 2026-09-29 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 24,000 |
| 2026-09-28 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 30,000 |
| 2026-09-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 12,500 |
| 2026-09-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 11,800 |
| 2026-09-23 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 24,300 |
Page 1 of 1 · 23 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.