Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 850.00 855.00 840.00 840.00 67,300 0
25-Oct-2022 870.00 885.00 835.00 845.00 269,100 0
24-Oct-2022 845.00 865.00 845.00 865.00 115,900 0
21-Oct-2022 830.00 845.00 830.00 840.00 124,700 0
20-Oct-2022 860.00 860.00 825.00 835.00 98,700 0
19-Oct-2022 925.00 925.00 870.00 870.00 141,700 0
18-Oct-2022 1,010.00 1,010.00 935.00 935.00 480,500 0
17-Oct-2022 1,015.00 1,020.00 1,000.00 1,005.00 239,700 0
14-Oct-2022 1,030.00 1,030.00 1,020.00 1,020.00 173,800 0
13-Oct-2022 1,020.00 1,025.00 1,015.00 1,025.00 148,500 0
12-Oct-2022 1,055.00 1,060.00 1,020.00 1,025.00 298,800 0
11-Oct-2022 1,020.00 1,055.00 1,015.00 1,040.00 370,500 0
10-Oct-2022 1,020.00 1,025.00 1,015.00 1,025.00 135,900 0
07-Oct-2022 1,025.00 1,030.00 1,015.00 1,025.00 120,100 0
06-Oct-2022 1,020.00 1,035.00 1,015.00 1,030.00 178,600 0
05-Oct-2022 1,020.00 1,030.00 1,020.00 1,025.00 177,000 0
04-Oct-2022 1,020.00 1,025.00 1,010.00 1,015.00 242,500 0
03-Oct-2022 1,015.00 1,020.00 1,010.00 1,015.00 232,600 0
30-Sep-2022 1,015.00 1,025.00 995.00 1,020.00 375,600 0
29-Sep-2022 1,030.00 1,040.00 1,010.00 1,020.00 263,700 0
28-Sep-2022 1,015.00 1,035.00 1,010.00 1,025.00 336,600 0
27-Sep-2022 1,015.00 1,035.00 1,005.00 1,020.00 587,900 0
26-Sep-2022 1,030.00 1,035.00 1,015.00 1,020.00 266,700 0
23-Sep-2022 1,055.00 1,055.00 1,035.00 1,035.00 247,600 0
22-Sep-2022 1,050.00 1,070.00 1,035.00 1,060.00 409,600 0
21-Sep-2022 1,060.00 1,095.00 1,045.00 1,055.00 399,600 0
20-Sep-2022 1,130.00 1,135.00 1,090.00 1,100.00 473,200 0
19-Sep-2022 1,120.00 1,130.00 1,115.00 1,125.00 333,800 0
16-Sep-2022 1,155.00 1,165.00 1,115.00 1,125.00 967,600 0
15-Sep-2022 1,135.00 1,165.00 1,130.00 1,160.00 870,400 0
14-Sep-2022 1,120.00 1,150.00 1,110.00 1,130.00 769,100 0
13-Sep-2022 1,155.00 1,170.00 1,120.00 1,125.00 728,900 0
12-Sep-2022 1,090.00 1,150.00 1,090.00 1,150.00 938,100 0
09-Sep-2022 1,060.00 1,085.00 1,050.00 1,085.00 498,800 0
08-Sep-2022 1,040.00 1,060.00 1,035.00 1,055.00 442,500 0
07-Sep-2022 1,035.00 1,045.00 1,030.00 1,035.00 470,200 0
06-Sep-2022 1,055.00 1,055.00 1,040.00 1,040.00 459,500 0
05-Sep-2022 1,045.00 1,060.00 1,045.00 1,050.00 301,300 0
02-Sep-2022 1,050.00 1,055.00 1,040.00 1,050.00 236,800 0
01-Sep-2022 1,055.00 1,065.00 1,045.00 1,050.00 173,500 0
31-Aug-2022 1,030.00 1,050.00 1,025.00 1,050.00 364,600 0
30-Aug-2022 1,010.00 1,040.00 1,010.00 1,030.00 422,000 0
29-Aug-2022 1,020.00 1,020.00 1,015.00 1,015.00 165,200 0
26-Aug-2022 1,020.00 1,035.00 1,010.00 1,030.00 284,700 0
25-Aug-2022 1,015.00 1,020.00 1,005.00 1,015.00 307,900 0
24-Aug-2022 1,015.00 1,020.00 1,000.00 1,010.00 414,400 0
23-Aug-2022 1,010.00 1,020.00 1,005.00 1,010.00 379,400 0
22-Aug-2022 1,030.00 1,030.00 1,005.00 1,010.00 439,700 0
19-Aug-2022 1,055.00 1,055.00 1,030.00 1,030.00 310,000 0
18-Aug-2022 1,060.00 1,070.00 1,060.00 1,060.00 419,600 0
16-Aug-2022 1,085.00 1,085.00 1,060.00 1,065.00 429,800 0
15-Aug-2022 1,070.00 1,085.00 1,065.00 1,080.00 436,600 0
12-Aug-2022 1,045.00 1,065.00 1,040.00 1,065.00 397,300 0
11-Aug-2022 1,040.00 1,055.00 1,035.00 1,045.00 424,800 0
10-Aug-2022 1,040.00 1,045.00 1,030.00 1,035.00 341,900 0
09-Aug-2022 1,050.00 1,055.00 1,045.00 1,045.00 410,500 0
08-Aug-2022 1,030.00 1,060.00 1,030.00 1,050.00 495,800 0
05-Aug-2022 1,025.00 1,040.00 1,020.00 1,035.00 354,600 0
04-Aug-2022 1,005.00 1,030.00 1,000.00 1,020.00 479,700 0
03-Aug-2022 1,020.00 1,020.00 995.00 1,005.00 425,500 0
02-Aug-2022 1,050.00 1,055.00 1,005.00 1,010.00 1,077,100 0
01-Aug-2022 1,070.00 1,075.00 1,045.00 1,055.00 673,200 0
29-Jul-2022 1,065.00 1,085.00 1,065.00 1,070.00 787,500 0
28-Jul-2022 1,065.00 1,070.00 1,060.00 1,065.00 320,700 0
27-Jul-2022 1,080.00 1,085.00 1,060.00 1,065.00 365,500 0
26-Jul-2022 1,060.00 1,090.00 1,050.00 1,085.00 955,500 0
25-Jul-2022 1,055.00 1,055.00 1,040.00 1,055.00 396,600 0
22-Jul-2022 1,065.00 1,070.00 1,055.00 1,055.00 362,100 0
21-Jul-2022 1,065.00 1,070.00 1,055.00 1,060.00 393,000 0
20-Jul-2022 1,055.00 1,065.00 1,050.00 1,060.00 495,500 0
19-Jul-2022 1,045.00 1,060.00 1,045.00 1,050.00 565,700 0
18-Jul-2022 1,040.00 1,065.00 1,035.00 1,050.00 666,400 0
15-Jul-2022 1,040.00 1,045.00 1,030.00 1,035.00 579,600 0
14-Jul-2022 1,065.00 1,075.00 1,045.00 1,045.00 719,000 0
13-Jul-2022 1,075.00 1,080.00 1,070.00 1,070.00 522,200 0
12-Jul-2022 1,060.00 1,085.00 1,060.00 1,080.00 662,400 0
11-Jul-2022 1,085.00 1,100.00 1,055.00 1,065.00 1,044,600 0
08-Jul-2022 1,035.00 1,095.00 1,035.00 1,085.00 1,576,200 0
07-Jul-2022 1,005.00 1,030.00 1,000.00 1,030.00 992,500 0
06-Jul-2022 1,000.00 1,010.00 995.00 1,000.00 705,300 0
05-Jul-2022 1,000.00 1,015.00 990.00 1,010.00 754,500 0
04-Jul-2022 1,015.00 1,025.00 990.00 995.00 557,600 0
01-Jul-2022 1,020.00 1,030.00 990.00 1,010.00 653,800 0
30-Jun-2022 995.00 1,035.00 985.00 1,025.00 911,600 0
29-Jun-2022 995.00 1,010.00 970.00 990.00 1,019,600 0
28-Jun-2022 925.00 1,000.00 915.00 1,000.00 1,395,900 0
27-Jun-2022 930.00 930.00 915.00 920.00 302,700 0
24-Jun-2022 925.00 940.00 920.00 920.00 383,600 0
23-Jun-2022 910.00 930.00 900.00 920.00 514,300 0
22-Jun-2022 905.00 910.00 900.00 905.00 273,800 0
21-Jun-2022 900.00 915.00 895.00 900.00 510,800 0
20-Jun-2022 905.00 910.00 890.00 895.00 416,100 0
17-Jun-2022 900.00 915.00 900.00 910.00 298,700 0
16-Jun-2022 895.00 910.00 890.00 905.00 715,000 0
15-Jun-2022 890.00 900.00 885.00 890.00 356,600 0
14-Jun-2022 885.00 900.00 880.00 895.00 406,500 0
13-Jun-2022 920.00 920.00 885.00 895.00 442,100 0
10-Jun-2022 915.00 925.00 915.00 920.00 331,300 0
09-Jun-2022 925.00 935.00 920.00 920.00 284,200 0
08-Jun-2022 915.00 935.00 905.00 930.00 484,200 0