PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 965.00
-5.00 (-0.52%)
Aug 29, 2025, 9:03 AM WIB
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 27,200 |
| Aug 27, 2025 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | - | 22,700 |
| Aug 26, 2025 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 29,900 |
| Aug 25, 2025 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | 15,300 |
| Aug 22, 2025 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 25,300 |
| Aug 21, 2025 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 25,100 |
| Aug 20, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.52% | 15,000 |
| Aug 19, 2025 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -1.52% | 22,900 |
| Aug 15, 2025 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | - | 31,600 |
| Aug 14, 2025 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | - | 25,000 |
| Aug 13, 2025 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 0.51% | 24,600 |
| Aug 12, 2025 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 1.55% | 30,100 |
| Aug 11, 2025 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 18,600 |
| Aug 8, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 22,100 |
| Aug 7, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 19,400 |
| Aug 6, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 26,700 |
| Aug 5, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 25,300 |
| Aug 4, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 19,300 |
| Aug 1, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | 0.52% | 20,800 |
| Jul 31, 2025 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | - | 31,300 |
| Jul 30, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - | 20,900 |
| Jul 29, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - | 17,800 |
| Jul 28, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 22,600 |
| Jul 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 14,700 |
| Jul 24, 2025 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 23,500 |
| Jul 23, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | 28,500 |
| Jul 22, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 17,200 |
| Jul 21, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | - | 19,400 |
| Jul 18, 2025 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 19,900 |
| Jul 17, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | 0.54% | 24,200 |
| Jul 16, 2025 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 0.54% | 17,400 |
| Jul 15, 2025 | 920.00 | 930.00 | 920.00 | 925.00 | 925.00 | - | 23,800 |
| Jul 14, 2025 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.54% | 18,100 |
| Jul 11, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | - | 20,600 |
| Jul 10, 2025 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 1.10% | 19,400 |
| Jul 9, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 14,300 |
| Jul 8, 2025 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 30,900 |
| Jul 7, 2025 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | - | 16,800 |
| Jul 4, 2025 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | - | 18,000 |
| Jul 3, 2025 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | 0.55% | 20,200 |
| Jul 2, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 899.31 | - | 28,800 |
| Jul 1, 2025 | 915.00 | 920.00 | 905.00 | 905.00 | 899.31 | -0.55% | 28,100 |
| Jun 30, 2025 | 905.00 | 910.00 | 905.00 | 910.00 | 904.27 | 1.11% | 22,100 |
| Jun 26, 2025 | 905.00 | 910.00 | 900.00 | 900.00 | 894.34 | - | 24,800 |
| Jun 25, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 894.34 | -0.55% | 24,400 |
| Jun 24, 2025 | 905.00 | 910.00 | 900.00 | 905.00 | 899.31 | 0.56% | 22,700 |
| Jun 23, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 894.34 | -0.55% | 23,700 |
| Jun 20, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 899.31 | - | 26,000 |
| Jun 19, 2025 | 925.00 | 925.00 | 905.00 | 905.00 | 899.31 | -1.63% | 33,800 |
| Jun 18, 2025 | 920.00 | 925.00 | 915.00 | 920.00 | 914.21 | 0.55% | 23,000 |