PT Pratama Widya Tbk (IDX:PTPW)
Indonesia
· Delayed Price · Currency is IDR 980.00
-5.00 (-0.51%)
At close: Mar 6, 2026
PT Pratama Widya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 30,400 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 52,300 |
| Jan 22, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 28,900 |
| Jan 21, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 29,800 |
| Jan 20, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.49% | 27,700 |
| Jan 19, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 32,300 |
| Jan 15, 2026 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 66,400 |
| Jan 14, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.97% | 31,100 |
| Jan 13, 2026 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.49% | 45,400 |
| Jan 12, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 27,300 |
| Jan 9, 2026 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 26,500 |
| Jan 8, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 24,800 |
| Jan 7, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 20,800 |
| Jan 6, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.49% | 13,900 |
| Jan 5, 2026 | 1,045.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 30,300 |
| Jan 2, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 35,500 |
| Dec 30, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 40,800 |
| Dec 29, 2025 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 98,800 |
| Dec 24, 2025 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2.99% | 373,900 |
| Dec 23, 2025 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 1.52% | 780,100 |
| Dec 22, 2025 | 980.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1.54% | 995,400 |
| Dec 19, 2025 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1.04% | 15,300 |
| Dec 18, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | - | 14,900 |
| Dec 17, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | -0.52% | 15,100 |
| Dec 16, 2025 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | - | 17,300 |
| Dec 15, 2025 | 965.00 | 970.00 | 955.00 | 970.00 | 970.00 | - | 23,700 |
| Dec 12, 2025 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | - | 16,200 |
| Dec 11, 2025 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | - | 16,600 |
| Dec 10, 2025 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | - | 30,900 |
| Dec 9, 2025 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.51% | 15,200 |
| Dec 8, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | - | 23,300 |
| Dec 5, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.51% | 14,000 |
| Dec 4, 2025 | 990.00 | 990.00 | 965.00 | 980.00 | 980.00 | -0.51% | 58,400 |
| Dec 3, 2025 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | 0.51% | 14,800 |
| Dec 2, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | - | 14,800 |
| Dec 1, 2025 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | - | 18,700 |
| Nov 28, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 15,000 |
| Nov 27, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | - | 23,700 |
| Nov 26, 2025 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | 26,200 |
| Nov 25, 2025 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.02% | 30,200 |
| Nov 24, 2025 | 975.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 1.03% | 62,100 |
| Nov 21, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 15,000 |
| Nov 20, 2025 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | - | 16,000 |
| Nov 19, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 0.52% | 22,800 |
| Nov 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 14,300 |
| Nov 17, 2025 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 20,100 |
| Nov 14, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 0.52% | 26,700 |
| Nov 13, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 24,900 |
| Nov 12, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 0.52% | 14,600 |
| Nov 11, 2025 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 1.05% | 15,800 |
| Nov 10, 2025 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | - | 33,900 |
| Nov 7, 2025 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | -1.04% | 63,600 |
| Nov 6, 2025 | 970.00 | 975.00 | 960.00 | 960.00 | 960.00 | -0.52% | 23,000 |
| Nov 5, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | - | 13,900 |
| Nov 4, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -1.03% | 19,700 |
| Nov 3, 2025 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | 18,600 |
| Oct 31, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 20,200 |
| Oct 30, 2025 | 970.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 33,000 |
| Oct 29, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | 0.52% | 15,200 |
| Oct 28, 2025 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.04% | 67,500 |
| Oct 27, 2025 | 970.00 | 980.00 | 960.00 | 960.00 | 960.00 | -0.52% | 59,500 |
| Oct 24, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 1.05% | 26,000 |
| Oct 23, 2025 | 940.00 | 960.00 | 940.00 | 955.00 | 955.00 | 1.06% | 53,600 |
| Oct 22, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | 19,700 |
| Oct 21, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 1.08% | 12,700 |
| Oct 20, 2025 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 1.09% | 14,200 |
| Oct 17, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.54% | 15,300 |
| Oct 16, 2025 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 15,500 |
| Oct 15, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | - | 20,500 |
| Oct 14, 2025 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 36,700 |
| Oct 13, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 19,500 |
| Oct 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 19,300 |
| Oct 9, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -0.53% | 13,900 |