PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 925.00
-5.00 (-0.54%)
Oct 16, 2025, 4:00 PM WIB
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 15,600 |
| Oct 15, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | - | 21,000 |
| Oct 14, 2025 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 41,100 |
| Oct 13, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 19,600 |
| 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% | 15,400 |
| 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 |
| Sep 26, 2025 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 18,900 |
| Sep 25, 2025 | 930.00 | 935.00 | 930.00 | 930.00 | 930.00 | -0.53% | 15,200 |
| Sep 24, 2025 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | -1.06% | 39,400 |
| Sep 23, 2025 | 950.00 | 955.00 | 945.00 | 945.00 | 945.00 | - | 29,000 |
| Sep 22, 2025 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | - | 29,000 |
| Sep 19, 2025 | 945.00 | 950.00 | 945.00 | 945.00 | 945.00 | 0.53% | 15,100 |
| Sep 18, 2025 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 22,200 |
| Sep 17, 2025 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | - | 19,800 |
| Sep 16, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -0.53% | 24,400 |
| Sep 15, 2025 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | - | 22,200 |
| Sep 12, 2025 | 950.00 | 955.00 | 950.00 | 950.00 | 950.00 | 0.53% | 30,100 |
| Sep 11, 2025 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 0.53% | 22,000 |
| Sep 10, 2025 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 18,500 |
| Sep 9, 2025 | 940.00 | 945.00 | 930.00 | 935.00 | 935.00 | -1.06% | 26,300 |
| Sep 8, 2025 | 945.00 | 955.00 | 945.00 | 945.00 | 945.00 | -0.53% | 27,600 |
| Sep 4, 2025 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | - | 34,200 |
| Sep 3, 2025 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.53% | 29,200 |
| Sep 2, 2025 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | - | 13,900 |
| Sep 1, 2025 | 955.00 | 955.00 | 935.00 | 945.00 | 945.00 | -1.56% | 48,200 |
| Aug 29, 2025 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 27,100 |
| 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 |