PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 1,095.00
0.00 (0.00%)
Oct 2, 2026, 3:13 PM WIB
PT Pratama Widya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | - | - | 13,200 |
| Oct 1, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 13,000 |
| Sep 30, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 14,200 |
| Sep 29, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 24,000 |
| Sep 28, 2026 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 30,000 |
| Sep 25, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 12,500 |
| Sep 24, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 11,800 |
| Sep 23, 2026 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 24,300 |
| Sep 22, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 21,700 |
| Sep 21, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.29% | 25,800 |
| Sep 18, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 80,300 |
| Sep 17, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 13,100 |
| Sep 16, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 41,100 |
| Sep 15, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 15,600 |
| Sep 14, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 24,800 |
| 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 |