PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 1,125.00
+5.00 (0.45%)
Jul 28, 2026, 11:14 AM WIB
PT Pratama Widya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 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 |
| Jul 1, 2026 | 1,355.00 | 1,355.00 | 1,275.00 | 1,290.00 | 1,283.93 | -4.44% | 141,800 |
| Jun 30, 2026 | 1,320.00 | 1,375.00 | 1,190.00 | 1,350.00 | 1,343.65 | 4.25% | 1,227,900 |
| Jun 29, 2026 | 1,365.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,288.91 | -5.47% | 402,700 |
| Jun 26, 2026 | 1,405.00 | 1,570.00 | 1,290.00 | 1,370.00 | 1,363.55 | -2.14% | 1,428,700 |
| Jun 25, 2026 | 1,500.00 | 1,650.00 | 1,285.00 | 1,400.00 | 1,393.41 | -7.28% | 14,060,900 |
| Jun 24, 2026 | 1,220.00 | 1,510.00 | 1,220.00 | 1,510.00 | 1,502.89 | 24.79% | 9,211,800 |
| Jun 23, 2026 | 975.00 | 1,210.00 | 970.00 | 1,210.00 | 1,204.31 | 24.74% | 381,700 |
| Jun 22, 2026 | 965.00 | 970.00 | 965.00 | 970.00 | 965.44 | 1.04% | 11,900 |
| Jun 19, 2026 | 955.00 | 960.00 | 955.00 | 960.00 | 955.48 | 1.05% | 24,700 |
| Jun 18, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 945.53 | -1.04% | 12,600 |
| Jun 17, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 955.48 | 0.52% | 11,600 |
| Jun 15, 2026 | 945.00 | 960.00 | 945.00 | 955.00 | 950.51 | 1.60% | 35,500 |
| Jun 12, 2026 | 935.00 | 940.00 | 935.00 | 940.00 | 935.58 | 1.08% | 11,800 |
| Jun 11, 2026 | 935.00 | 935.00 | 930.00 | 930.00 | 925.62 | -1.06% | 21,000 |
| Jun 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 935.58 | 0.53% | 12,900 |
| Jun 9, 2026 | 920.00 | 935.00 | 920.00 | 935.00 | 930.60 | 1.08% | 22,900 |
| Jun 8, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 920.65 | -0.54% | 11,700 |
| Jun 5, 2026 | 935.00 | 940.00 | 930.00 | 930.00 | 925.62 | - | 13,300 |
| Jun 4, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 925.62 | -0.53% | 13,400 |
| Jun 3, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 930.60 | -1.06% | 20,800 |
| Jun 2, 2026 | 945.00 | 950.00 | 945.00 | 945.00 | 940.55 | 0.53% | 12,900 |
| May 29, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 935.58 | 0.53% | 11,000 |
| May 26, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 930.60 | - | 14,200 |
| May 25, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 930.60 | 0.54% | 13,100 |
| May 22, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 925.62 | 0.54% | 12,100 |
| May 21, 2026 | 940.00 | 940.00 | 925.00 | 925.00 | 920.65 | -1.07% | 27,000 |
| May 20, 2026 | 925.00 | 935.00 | 920.00 | 935.00 | 930.60 | 0.54% | 424,200 |
| May 19, 2026 | 940.00 | 945.00 | 930.00 | 930.00 | 925.62 | -0.53% | 284,500 |
| May 18, 2026 | 945.00 | 945.00 | 930.00 | 935.00 | 930.60 | -1.58% | 274,500 |
| May 13, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 945.53 | - | 14,300 |
| May 12, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 945.53 | -0.52% | 112,900 |