PT Pratama Widya Tbk(ID:PTPW)
Rp1,020.000.00 (0.00%)
ID:PTPW
PT Pratama Widya Tbk historical prices
Rp1,020.00
At close:0.00 (0.00%)
PT Pratama Widya Tbk (PTPW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.00% | 12,000 | 0.46 |
| Nov 10, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 13,000 | 0.50 |
| Nov 09, 2026 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 18,000 | 0.68 |
| Nov 06, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.00% | 13,400 | 0.50 |
| Nov 05, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | +0.49% | 16,600 | 0.62 |
| Nov 04, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.00% | 12,300 | 0.45 |
| Nov 03, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 20,500 | 0.74 |
| Nov 02, 2026 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | +0.99% | 26,400 | 0.95 |
| Oct 30, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 12,300 | 0.42 |
| Oct 29, 2026 | 1,060.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.32% | 81,400 | 2.82 |
| Oct 28, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | +0.48% | 14,600 | 0.51 |
| Oct 27, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 21,300 | 0.74 |
| Oct 26, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.00% | 17,700 | 0.62 |
| Oct 23, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.47% | 17,500 | 0.61 |
| Oct 22, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 23,000 | 0.81 |
| Oct 21, 2026 | 1,075.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.00% | 15,300 | 0.53 |
| Oct 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | +1.42% | 33,500 | 1.18 |
| Oct 19, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0.00% | 24,200 | 0.86 |
| Oct 16, 2026 | 1,110.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.52% | 24,600 | 0.86 |
| Oct 15, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.00% | 14,100 | 0.49 |
| Oct 14, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.00% | 18,400 | 0.64 |
| Oct 13, 2026 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 19,800 | 0.67 |
| Oct 12, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 20,300 | 0.68 |
| Oct 09, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | +0.45% | 22,800 | 0.77 |
| Oct 08, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 23,100 | 0.77 |
| Oct 07, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | +1.36% | 21,800 | 0.70 |
| Oct 06, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | +0.45% | 15,200 | 0.49 |
| Oct 05, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | +0.46% | 13,100 | 0.41 |
| Oct 02, 2026 | 1,100.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.00% | 13,000 | 0.39 |
| Oct 01, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 15,700 | 0.46 |
| Sep 30, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 14,200 | 0.40 |
| Sep 29, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 24,000 | 0.67 |
| Sep 28, 2026 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.88% | 30,000 | 0.80 |
| Sep 25, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 12,500 | 0.22 |
| Sep 24, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 11,800 | 0.19 |
| Sep 23, 2026 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | +0.44% | 24,300 | 0.28 |
| Sep 22, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 21,700 | 0.07 |
| Sep 21, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.29% | 25,800 | 0.06 |
| Sep 18, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 80,300 | 0.17 |
| Sep 17, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.00% | 13,100 | 0.03 |
| Sep 16, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.00% | 41,100 | 0.09 |
| Sep 15, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 15,600 | 0.03 |
| Sep 14, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | +0.43% | 24,800 | 0.05 |
| Sep 11, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 26,800 | 0.06 |
| Sep 10, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 41,900 | 0.09 |
| Sep 09, 2026 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 44,300 | 0.10 |
| Sep 08, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | +0.42% | 31,000 | 0.07 |
| Sep 07, 2026 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | +0.42% | 32,099 | 0.07 |
| Sep 04, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | +0.42% | 27,800 | 0.06 |
| Sep 03, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | +0.85% | 43,900 | 0.10 |
