PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 990.00
+10.00 (1.02%)
Apr 16, 2026, 4:00 PM WIB
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | - | -0.51% | 36,800 |
| 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 |
| Mar 4, 2026 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | -1.02% | 18,900 |
| Mar 3, 2026 | 990.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.01% | 27,400 |
| Mar 2, 2026 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | -0.50% | 30,500 |
| Feb 27, 2026 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | - | 19,800 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 14,100 |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | - | 34,300 |
| Feb 24, 2026 | 995.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.50% | 47,500 |
| Feb 23, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1.52% | 61,600 |
| Feb 20, 2026 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | -0.51% | 13,500 |
| Feb 19, 2026 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | 1.02% | 13,400 |
| Feb 18, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 1.03% | 12,800 |
| Feb 13, 2026 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.51% | 23,500 |
| Feb 12, 2026 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | -1.02% | 25,300 |
| Feb 11, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.51% | 12,600 |
| Feb 10, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 12,800 |
| Feb 9, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1.04% | 13,800 |
| Feb 6, 2026 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -1.03% | 14,800 |
| Feb 5, 2026 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.51% | 13,500 |
| Feb 4, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.51% | 12,100 |
| Feb 3, 2026 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 0.51% | 30,400 |
| Feb 2, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -1.01% | 20,500 |
| Jan 30, 2026 | 990.00 | 995.00 | 990.00 | 990.00 | 990.00 | 0.51% | 15,200 |
| Jan 29, 2026 | 995.00 | 995.00 | 975.00 | 985.00 | 985.00 | -0.51% | 34,100 |
| Jan 28, 2026 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | -1.00% | 29,200 |
| Jan 27, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 36,500 |