Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 895.00 900.00 870.00 890.00 168,500 0
28-Dec-2022 910.00 910.00 900.00 900.00 73,900 0
27-Dec-2022 910.00 915.00 900.00 905.00 54,300 0
26-Dec-2022 905.00 905.00 900.00 905.00 248,200 0
23-Dec-2022 900.00 905.00 895.00 900.00 353,600 0
22-Dec-2022 910.00 915.00 900.00 905.00 59,900 0
21-Dec-2022 905.00 910.00 900.00 905.00 55,100 0
20-Dec-2022 895.00 905.00 895.00 900.00 61,200 0
19-Dec-2022 925.00 930.00 895.00 900.00 155,900 0
16-Dec-2022 895.00 960.00 895.00 930.00 1,220,900 0
15-Dec-2022 880.00 905.00 875.00 900.00 1,426,000 0
14-Dec-2022 900.00 905.00 885.00 885.00 51,400 0
13-Dec-2022 905.00 905.00 890.00 900.00 1,264,100 0
12-Dec-2022 855.00 905.00 855.00 900.00 142,100 0
09-Dec-2022 855.00 865.00 850.00 860.00 1,231,100 0
08-Dec-2022 880.00 885.00 850.00 855.00 1,248,300 0
07-Dec-2022 885.00 890.00 880.00 880.00 1,173,200 0
06-Dec-2022 890.00 905.00 885.00 890.00 108,900 0
05-Dec-2022 890.00 900.00 885.00 895.00 93,900 0
02-Dec-2022 870.00 910.00 870.00 885.00 191,800 0
01-Dec-2022 870.00 875.00 860.00 875.00 137,100 0
30-Nov-2022 850.00 880.00 850.00 865.00 150,500 0
29-Nov-2022 840.00 850.00 840.00 845.00 89,400 0
28-Nov-2022 855.00 855.00 845.00 845.00 75,800 0
25-Nov-2022 840.00 855.00 835.00 850.00 81,600 0
24-Nov-2022 840.00 850.00 835.00 845.00 61,700 0
23-Nov-2022 835.00 835.00 825.00 835.00 38,500 0
22-Nov-2022 835.00 835.00 820.00 830.00 61,700 0
21-Nov-2022 845.00 855.00 840.00 840.00 87,800 0
18-Nov-2022 840.00 845.00 835.00 840.00 33,500 0
17-Nov-2022 835.00 850.00 830.00 845.00 61,000 0
16-Nov-2022 845.00 845.00 835.00 840.00 37,300 0
15-Nov-2022 845.00 845.00 835.00 840.00 33,500 0
14-Nov-2022 860.00 865.00 845.00 850.00 33,000 0
11-Nov-2022 855.00 855.00 850.00 855.00 31,200 0
10-Nov-2022 860.00 860.00 845.00 850.00 39,000 0
09-Nov-2022 880.00 880.00 865.00 865.00 24,800 0
08-Nov-2022 895.00 895.00 875.00 875.00 41,600 0
07-Nov-2022 885.00 890.00 880.00 890.00 33,700 0
04-Nov-2022 845.00 890.00 845.00 880.00 90,000 0
03-Nov-2022 845.00 855.00 845.00 850.00 131,300 0
02-Nov-2022 845.00 850.00 845.00 850.00 173,000 0
01-Nov-2022 855.00 860.00 850.00 850.00 50,100 0
31-Oct-2022 845.00 865.00 835.00 860.00 160,700 0
28-Oct-2022 845.00 850.00 835.00 840.00 125,500 0
27-Oct-2022 845.00 845.00 840.00 840.00 25,000 0
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