PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 935.00
0.00 (0.00%)
May 26, 2026, 3:20 PM WIB
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 14,200 |
| May 25, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | 13,100 |
| May 22, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.54% | 12,100 |
| May 21, 2026 | 940.00 | 940.00 | 925.00 | 925.00 | 925.00 | -1.07% | 27,000 |
| May 20, 2026 | 925.00 | 935.00 | 920.00 | 935.00 | 935.00 | 0.54% | 424,200 |
| May 19, 2026 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 284,500 |
| May 18, 2026 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | -1.58% | 274,500 |
| May 13, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - | 14,300 |
| May 12, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.52% | 112,900 |
| May 11, 2026 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 405,100 |
| May 8, 2026 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.52% | 137,600 |
| May 7, 2026 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 22,000 |
| May 6, 2026 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 1.06% | 14,200 |
| May 5, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 12,900 |
| May 4, 2026 | 945.00 | 950.00 | 945.00 | 945.00 | 945.00 | -0.53% | 12,900 |
| Apr 30, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | -1.04% | 15,500 |
| Apr 29, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -0.52% | 13,900 |
| Apr 28, 2026 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | -0.52% | 249,200 |
| Apr 27, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 12,700 |
| Apr 24, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.51% | 12,500 |
| Apr 23, 2026 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 0.51% | 13,500 |
| Apr 22, 2026 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | -0.51% | 22,100 |
| Apr 21, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.51% | 12,600 |
| Apr 20, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | - | 86,300 |
| Apr 17, 2026 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | -0.51% | 126,700 |
| Apr 16, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.02% | 99,500 |
| Apr 15, 2026 | 995.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 24,100 |
| Apr 14, 2026 | 970.00 | 990.00 | 970.00 | 990.00 | 990.00 | 2.59% | 62,900 |
| Apr 13, 2026 | 955.00 | 1,015.00 | 940.00 | 965.00 | 965.00 | 0.52% | 360,100 |
| Apr 10, 2026 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 1.05% | 16,200 |
| Apr 9, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - | 15,400 |
| Apr 8, 2026 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.53% | 115,500 |
| Apr 7, 2026 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 0.53% | 198,800 |
| Apr 6, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 13,300 |
| Apr 2, 2026 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | - | 22,600 |
| Apr 1, 2026 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | - | 72,600 |
| Mar 31, 2026 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | - | 192,700 |
| Mar 30, 2026 | 945.00 | 950.00 | 945.00 | 945.00 | 945.00 | -0.53% | 50,400 |
| Mar 27, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | -1.04% | 67,600 |
| Mar 26, 2026 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 24,700 |
| Mar 25, 2026 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1.05% | 23,300 |
| Mar 17, 2026 | 955.00 | 980.00 | 950.00 | 955.00 | 955.00 | 0.53% | 41,300 |
| Mar 16, 2026 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | -0.52% | 15,000 |
| Mar 13, 2026 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -1.04% | 74,200 |
| Mar 12, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.52% | 25,000 |
| Mar 11, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 39,500 |
| Mar 10, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.52% | 12,800 |
| Mar 9, 2026 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | -1.02% | 25,000 |
| Mar 6, 2026 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.51% | 14,300 |
| Mar 5, 2026 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 1.03% | 13,300 |