PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 1,060.00
-5.00 (-0.47%)
Oct 23, 2026, 3:44 PM WIB
PT Pratama Widya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 17,700 |
| Oct 22, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 21,100 |
| Oct 21, 2026 | 1,075.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 15,300 |
| Oct 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 33,300 |
| Oct 19, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | - | 24,200 |
| Oct 16, 2026 | 1,110.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.52% | 24,600 |
| Oct 15, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 14,100 |
| Oct 14, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | - | 18,400 |
| Oct 13, 2026 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 19,800 |
| Oct 12, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 20,300 |
| Oct 9, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.45% | 22,800 |
| Oct 8, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 23,100 |
| Oct 7, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.36% | 21,800 |
| Oct 6, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 15,200 |
| Oct 5, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.46% | 13,100 |
| Oct 2, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 13,000 |
| 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 |