PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 975.00
-5.00 (-0.51%)
At close: Dec 5, 2025
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.51% | 14,000 |
| Dec 4, 2025 | 990.00 | 990.00 | 965.00 | 980.00 | 980.00 | -0.51% | 58,400 |
| Dec 3, 2025 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | 0.51% | 14,800 |
| Dec 2, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | - | 14,800 |
| Dec 1, 2025 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | - | 18,700 |
| Nov 28, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 15,000 |
| Nov 27, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | - | 23,700 |
| Nov 26, 2025 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | 26,200 |
| Nov 25, 2025 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.02% | 30,200 |
| Nov 24, 2025 | 975.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 1.03% | 62,100 |
| Nov 21, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 15,000 |
| Nov 20, 2025 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | - | 16,000 |
| Nov 19, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 0.52% | 22,800 |
| Nov 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 14,300 |
| Nov 17, 2025 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 20,100 |
| Nov 14, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 0.52% | 26,700 |
| Nov 13, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 24,900 |
| Nov 12, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 0.52% | 14,600 |
| Nov 11, 2025 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 1.05% | 15,800 |
| Nov 10, 2025 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - | 33,900 |
| Nov 7, 2025 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | -1.04% | 63,600 |
| Nov 6, 2025 | 970.00 | 975.00 | 960.00 | 960.00 | 960.00 | -0.52% | 23,000 |
| Nov 5, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | - | 13,900 |
| Nov 4, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -1.03% | 19,700 |
| Nov 3, 2025 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | 18,600 |
| Oct 31, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 20,200 |
| Oct 30, 2025 | 970.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 33,000 |
| Oct 29, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | 0.52% | 15,200 |
| Oct 28, 2025 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.04% | 67,500 |
| Oct 27, 2025 | 970.00 | 980.00 | 960.00 | 960.00 | 960.00 | -0.52% | 59,500 |
| Oct 24, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 1.05% | 26,000 |
| Oct 23, 2025 | 940.00 | 960.00 | 940.00 | 955.00 | 955.00 | 1.06% | 53,600 |
| Oct 22, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | 19,700 |
| Oct 21, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 1.08% | 12,700 |
| Oct 20, 2025 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 1.09% | 14,200 |
| Oct 17, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.54% | 15,300 |
| Oct 16, 2025 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 15,500 |
| Oct 15, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | - | 20,500 |
| Oct 14, 2025 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 36,700 |
| Oct 13, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 19,500 |
| Oct 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 19,300 |
| Oct 9, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -0.53% | 13,900 |
| Oct 8, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 14,900 |
| Oct 7, 2025 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | -1.05% | 21,300 |
| Oct 6, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 17,900 |
| Oct 3, 2025 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 15,600 |
| Oct 2, 2025 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 1.07% | 26,500 |
| Oct 1, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | 15,200 |
| Sep 30, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.53% | 22,500 |
| Sep 29, 2025 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 21,800 |