PT Pratama Widya Tbk PTPW
IDX · Indonesia · Industrial Services
IDR 1,095.00-10.00 (-0.90%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,095.00 | -0.90% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,095.00 | 15.70K |
| 2026-09-30 | IDR 1,105.00 | -0.45% | IDR 1,105.00 | IDR 1,110.00 | IDR 1,105.00 | 14.20K |
| 2026-09-29 | IDR 1,110.00 | -1.33% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,110.00 | 24.00K |
| 2026-09-28 | IDR 1,125.00 | -0.88% | IDR 1,140.00 | IDR 1,145.00 | IDR 1,125.00 | 30.00K |
| 2026-09-25 | IDR 1,135.00 | -0.44% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,135.00 | 12.50K |
| 2026-09-24 | IDR 1,140.00 | -0.44% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,140.00 | 11.80K |
| 2026-09-23 | IDR 1,145.00 | +0.44% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,135.00 | 24.30K |
| 2026-09-22 | IDR 1,140.00 | -0.44% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,140.00 | 21.70K |
| 2026-09-21 | IDR 1,145.00 | -1.29% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,140.00 | 25.80K |
| 2026-09-18 | IDR 1,160.00 | -0.85% | IDR 1,175.00 | IDR 1,190.00 | IDR 1,160.00 | 80.30K |
| 2026-09-17 | IDR 1,170.00 | 0.00% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,165.00 | 13.10K |
| 2026-09-16 | IDR 1,170.00 | 0.00% | IDR 1,165.00 | IDR 1,175.00 | IDR 1,165.00 | 41.10K |
| 2026-09-15 | IDR 1,170.00 | -0.85% | IDR 1,175.00 | IDR 1,175.00 | IDR 1,170.00 | 15.60K |
| 2026-09-14 | IDR 1,180.00 | +0.43% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,175.00 | 24.80K |
| 2026-09-11 | IDR 1,175.00 | -0.42% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,175.00 | 26.80K |
| 2026-09-10 | IDR 1,180.00 | -0.42% | IDR 1,180.00 | IDR 1,190.00 | IDR 1,180.00 | 41.90K |
| 2026-09-09 | IDR 1,185.00 | -0.84% | IDR 1,190.00 | IDR 1,195.00 | IDR 1,180.00 | 44.30K |
| 2026-09-08 | IDR 1,195.00 | +0.42% | IDR 1,185.00 | IDR 1,200.00 | IDR 1,185.00 | 31.00K |
| 2026-09-07 | IDR 1,190.00 | +0.42% | IDR 1,180.00 | IDR 1,195.00 | IDR 1,180.00 | 32.10K |
| 2026-09-04 | IDR 1,185.00 | +0.42% | IDR 1,185.00 | IDR 1,195.00 | IDR 1,185.00 | 27.80K |
| 2026-09-03 | IDR 1,180.00 | +0.85% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,160.00 | 43.90K |
| 2026-09-02 | IDR 1,170.00 | 0.00% | IDR 1,165.00 | IDR 1,175.00 | IDR 1,165.00 | 14.90K |
| 2026-09-01 | IDR 1,170.00 | -0.43% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,170.00 | 27.10K |
| 2026-08-31 | IDR 1,175.00 | -0.84% | IDR 1,180.00 | IDR 1,190.00 | IDR 1,175.00 | 39.50K |
| 2026-08-28 | IDR 1,185.00 | +0.85% | IDR 1,180.00 | IDR 1,185.00 | IDR 1,180.00 | 36.70K |
| 2026-08-27 | IDR 1,175.00 | +0.43% | IDR 1,170.00 | IDR 1,175.00 | IDR 1,155.00 | 42.90K |
| 2026-08-26 | IDR 1,170.00 | -0.85% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,170.00 | 58.50K |
| 2026-08-24 | IDR 1,180.00 | 0.00% | IDR 1,185.00 | IDR 1,190.00 | IDR 1,180.00 | 30.60K |
| 2026-08-21 | IDR 1,180.00 | +0.43% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,150.00 | 85.40K |
| 2026-08-20 | IDR 1,175.00 | 0.00% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,165.00 | 35.20K |
| 2026-08-19 | IDR 1,175.00 | -0.42% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,175.00 | 28.60K |
| 2026-08-18 | IDR 1,180.00 | 0.00% | IDR 1,175.00 | IDR 1,185.00 | IDR 1,170.00 | 34.90K |
| 2026-08-14 | IDR 1,180.00 | +0.43% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,175.00 | 17.90K |
| 2026-08-13 | IDR 1,175.00 | -0.84% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,175.00 | 14.90K |
| 2026-08-12 | IDR 1,185.00 | +0.85% | IDR 1,170.00 | IDR 1,185.00 | IDR 1,170.00 | 34.30K |
| 2026-08-11 | IDR 1,175.00 | -0.84% | IDR 1,180.00 | IDR 1,185.00 | IDR 1,165.00 | 34.10K |
| 2026-08-10 | IDR 1,185.00 | -0.84% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,185.00 | 29.30K |
| 2026-08-07 | IDR 1,195.00 | -1.24% | IDR 1,205.00 | IDR 1,210.00 | IDR 1,180.00 | 38.20K |
| 2026-08-06 | IDR 1,210.00 | -0.41% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,210.00 | 40.50K |
| 2026-08-05 | IDR 1,215.00 | +1.25% | IDR 1,205.00 | IDR 1,220.00 | IDR 1,200.00 | 45.80K |
| 2026-08-04 | IDR 1,200.00 | +3.45% | IDR 1,165.00 | IDR 1,215.00 | IDR 1,165.00 | 118.50K |
| 2026-08-03 | IDR 1,160.00 | +2.65% | IDR 1,135.00 | IDR 1,160.00 | IDR 1,135.00 | 33.60K |
| 2026-07-31 | IDR 1,130.00 | +0.89% | IDR 1,125.00 | IDR 1,130.00 | IDR 1,125.00 | 12.00K |
| 2026-07-30 | IDR 1,120.00 | -0.44% | IDR 1,120.00 | IDR 1,125.00 | IDR 1,120.00 | 13.90K |
| 2026-07-29 | IDR 1,125.00 | 0.00% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,125.00 | 12.80K |
| 2026-07-28 | IDR 1,125.00 | +0.45% | IDR 1,125.00 | IDR 1,130.00 | IDR 1,120.00 | 22.50K |
| 2026-07-27 | IDR 1,120.00 | 0.00% | IDR 1,125.00 | IDR 1,130.00 | IDR 1,120.00 | 14.90K |
| 2026-07-24 | IDR 1,120.00 | -0.88% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,120.00 | 17.70K |
| 2026-07-23 | IDR 1,130.00 | -0.88% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,130.00 | 16.00K |
| 2026-07-22 | IDR 1,140.00 | 0.00% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,135.00 | 16.30K |
| 2026-07-21 | IDR 1,140.00 | +0.44% | IDR 1,130.00 | IDR 1,140.00 | IDR 1,120.00 | 42.10K |
| 2026-07-20 | IDR 1,135.00 | -0.44% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,135.00 | 19.10K |
| 2026-07-17 | IDR 1,140.00 | -1.30% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,140.00 | 41.10K |
| 2026-07-16 | IDR 1,155.00 | +0.43% | IDR 1,150.00 | IDR 1,165.00 | IDR 1,145.00 | 72.20K |
| 2026-07-15 | IDR 1,150.00 | +0.44% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,145.00 | 15.40K |
| 2026-07-14 | IDR 1,145.00 | -0.87% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,140.00 | 19.70K |
| 2026-07-13 | IDR 1,155.00 | +1.32% | IDR 1,145.00 | IDR 1,155.00 | IDR 1,135.00 | 52.50K |
| 2026-07-10 | IDR 1,140.00 | +2.24% | IDR 1,120.00 | IDR 1,140.00 | IDR 1,115.00 | 81.30K |
| 2026-07-09 | IDR 1,115.00 | -0.89% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,115.00 | 32.00K |
| 2026-07-08 | IDR 1,125.00 | -1.32% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,125.00 | 35.00K |
| 2026-07-07 | IDR 1,140.00 | -3.39% | IDR 1,185.00 | IDR 1,190.00 | IDR 1,120.00 | 146.20K |
| 2026-07-06 | IDR 1,180.00 | -5.60% | IDR 1,250.00 | IDR 1,260.00 | IDR 1,180.00 | 54.30K |
| 2026-07-03 | IDR 1,250.00 | -1.57% | IDR 1,275.00 | IDR 1,280.00 | IDR 1,250.00 | 63.00K |
| 2026-07-02 | IDR 1,270.00 | -1.55% | IDR 1,285.00 | IDR 1,290.00 | IDR 1,250.00 | 72.10K |
| 2026-07-01 | IDR 1,290.00 | -4.44% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,275.00 | 141.80K |
| 2026-06-30 | IDR 1,350.00 | +4.25% | IDR 1,320.00 | IDR 1,375.00 | IDR 1,190.00 | 1.23M |
| 2026-06-29 | IDR 1,295.00 | -5.47% | IDR 1,365.00 | IDR 1,365.00 | IDR 1,290.00 | 402.70K |
| 2026-06-26 | IDR 1,370.00 | -2.14% | IDR 1,405.00 | IDR 1,570.00 | IDR 1,290.00 | 1.43M |
| 2026-06-25 | IDR 1,400.00 | -7.28% | IDR 1,500.00 | IDR 1,650.00 | IDR 1,285.00 | 14.06M |
| 2026-06-24 | IDR 1,510.00 | +24.79% | IDR 1,220.00 | IDR 1,510.00 | IDR 1,220.00 | 9.21M |
| 2026-06-23 | IDR 1,210.00 | +24.74% | IDR 975.00 | IDR 1,210.00 | IDR 970.00 | 381.70K |
| 2026-06-22 | IDR 970.00 | +1.04% | IDR 965.00 | IDR 970.00 | IDR 965.00 | 11.90K |
| 2026-06-19 | IDR 960.00 | +1.05% | IDR 955.00 | IDR 960.00 | IDR 955.00 | 24.70K |
| 2026-06-18 | IDR 950.00 | -1.04% | IDR 955.00 | IDR 955.00 | IDR 950.00 | 12.60K |
| 2026-06-17 | IDR 960.00 | +0.52% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 11.60K |
| 2026-06-15 | IDR 955.00 | +1.60% | IDR 945.00 | IDR 960.00 | IDR 945.00 | 35.50K |
| 2026-06-12 | IDR 940.00 | +1.08% | IDR 935.00 | IDR 940.00 | IDR 935.00 | 11.80K |
| 2026-06-11 | IDR 930.00 | -1.06% | IDR 935.00 | IDR 935.00 | IDR 930.00 | 21.00K |
| 2026-06-10 | IDR 940.00 | +0.53% | IDR 940.00 | IDR 940.00 | IDR 940.00 | 12.90K |
| 2026-06-09 | IDR 935.00 | +1.08% | IDR 920.00 | IDR 935.00 | IDR 920.00 | 22.90K |
| 2026-06-08 | IDR 925.00 | -0.54% | IDR 925.00 | IDR 925.00 | IDR 925.00 | 11.70K |
| 2026-06-05 | IDR 930.00 | 0.00% | IDR 935.00 | IDR 940.00 | IDR 930.00 | 13.30K |
| 2026-06-04 | IDR 930.00 | -0.53% | IDR 930.00 | IDR 930.00 | IDR 930.00 | 13.40K |
| 2026-06-03 | IDR 935.00 | -1.06% | IDR 950.00 | IDR 950.00 | IDR 935.00 | 20.80K |
| 2026-06-02 | IDR 945.00 | +0.53% | IDR 945.00 | IDR 950.00 | IDR 945.00 | 12.90K |
| 2026-05-29 | IDR 940.00 | +0.53% | IDR 940.00 | IDR 940.00 | IDR 940.00 | 11.00K |
| 2026-05-28 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-05-27 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-05-26 | IDR 935.00 | 0.00% | IDR 940.00 | IDR 940.00 | IDR 935.00 | 14.20K |
| 2026-05-25 | IDR 935.00 | +0.54% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 13.10K |