PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 1,175.00
-5.00 (-0.42%)
Sep 11, 2026, 11:21 AM WIB
PT Pratama Widya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 26,800 |
| Sep 10, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 41,900 |
| Sep 9, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 44,300 |
| Sep 8, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.42% | 31,000 |
| Sep 7, 2026 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 32,100 |
| Sep 4, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.42% | 27,800 |
| Sep 3, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.85% | 43,900 |
| Sep 2, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 14,900 |
| Sep 1, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 27,100 |
| Aug 31, 2026 | 1,180.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 39,500 |
| Aug 28, 2026 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.85% | 36,700 |
| Aug 27, 2026 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.43% | 42,900 |
| Aug 26, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 58,500 |
| Aug 24, 2026 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 30,600 |
| Aug 21, 2026 | 1,170.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 0.43% | 85,400 |
| Aug 20, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 35,200 |
| Aug 19, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 28,600 |
| Aug 18, 2026 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 34,900 |
| Aug 14, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 17,900 |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 14,900 |
| Aug 12, 2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.85% | 34,300 |
| Aug 11, 2026 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 34,100 |
| Aug 10, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.84% | 29,300 |
| Aug 7, 2026 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.24% | 38,200 |
| Aug 6, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.41% | 40,500 |
| Aug 5, 2026 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 45,800 |
| Aug 4, 2026 | 1,165.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | 3.45% | 118,500 |
| Aug 3, 2026 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 2.65% | 33,600 |
| Jul 31, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.89% | 12,000 |
| Jul 30, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 13,900 |
| Jul 29, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 12,800 |
| Jul 28, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.45% | 22,500 |
| Jul 27, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 14,900 |
| Jul 24, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 17,700 |
| Jul 23, 2026 | 1,135.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 16,000 |
| Jul 22, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 16,300 |
| Jul 21, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.44% | 42,100 |
| Jul 20, 2026 | 1,135.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 19,100 |
| Jul 17, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 41,100 |
| Jul 16, 2026 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 72,200 |
| Jul 15, 2026 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.44% | 15,400 |
| Jul 14, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 19,700 |
| Jul 13, 2026 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.32% | 52,500 |
| Jul 10, 2026 | 1,120.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 2.24% | 81,300 |
| Jul 9, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 32,000 |
| Jul 8, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 35,000 |
| Jul 7, 2026 | 1,185.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.93% | 146,200 |
| Jul 6, 2026 | 1,250.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,174.45 | -5.60% | 54,300 |
| Jul 3, 2026 | 1,275.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,244.12 | -1.57% | 63,000 |
| Jul 2, 2026 | 1,285.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,264.02 | -1.55% | 72,100 |