Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 920.00 920.00 905.00 910.00 335,300 0
06-Jun-2022 915.00 920.00 900.00 915.00 404,700 0
03-Jun-2022 925.00 930.00 915.00 920.00 236,100 0
02-Jun-2022 935.00 945.00 920.00 920.00 382,400 0
31-May-2022 940.00 945.00 935.00 940.00 580,000 0
30-May-2022 930.00 950.00 925.00 945.00 791,600 0
27-May-2022 910.00 930.00 900.00 925.00 833,700 0
25-May-2022 915.00 925.00 905.00 905.00 535,800 0
24-May-2022 880.00 915.00 870.00 915.00 858,800 0
23-May-2022 885.00 890.00 870.00 875.00 294,200 0
20-May-2022 875.00 885.00 875.00 880.00 211,500 0
19-May-2022 870.00 880.00 870.00 880.00 251,000 0
18-May-2022 870.00 890.00 865.00 880.00 399,900 0
17-May-2022 865.00 870.00 855.00 865.00 362,700 0
13-May-2022 870.00 875.00 860.00 860.00 398,700 0
12-May-2022 870.00 870.00 860.00 860.00 284,900 0
11-May-2022 875.00 885.00 870.00 875.00 324,100 0
10-May-2022 865.00 875.00 860.00 870.00 349,500 0
09-May-2022 875.00 880.00 865.00 870.00 377,900 0
28-Apr-2022 855.00 890.00 850.00 890.00 582,400 0
27-Apr-2022 830.00 855.00 825.00 855.00 468,600 0
26-Apr-2022 830.00 835.00 825.00 830.00 245,700 0
25-Apr-2022 820.00 835.00 815.00 825.00 289,300 0
22-Apr-2022 830.00 840.00 825.00 825.00 339,800 0
21-Apr-2022 840.00 845.00 835.00 840.00 228,300 0
20-Apr-2022 845.00 850.00 840.00 840.00 233,900 0
19-Apr-2022 830.00 845.00 830.00 840.00 290,900 0
18-Apr-2022 825.00 840.00 825.00 835.00 390,100 0
14-Apr-2022 840.00 845.00 830.00 830.00 268,500 0
13-Apr-2022 825.00 840.00 820.00 835.00 377,200 0
12-Apr-2022 825.00 835.00 825.00 830.00 198,200 0
11-Apr-2022 830.00 835.00 825.00 830.00 429,000 0
08-Apr-2022 835.00 835.00 815.00 825.00 220,000 0
07-Apr-2022 835.00 840.00 830.00 830.00 195,700 0
06-Apr-2022 840.00 850.00 835.00 840.00 237,500 0
05-Apr-2022 840.00 860.00 840.00 845.00 385,000 0
04-Apr-2022 840.00 840.00 830.00 835.00 210,600 0
01-Apr-2022 840.00 840.00 825.00 835.00 302,300 0
31-Mar-2022 845.00 855.00 840.00 845.00 389,700 0
30-Mar-2022 830.00 850.00 825.00 850.00 485,400 0
29-Mar-2022 835.00 835.00 820.00 825.00 242,600 0
28-Mar-2022 805.00 830.00 800.00 830.00 692,300 0
25-Mar-2022 805.00 805.00 800.00 800.00 264,700 0
24-Mar-2022 800.00 810.00 795.00 800.00 330,800 0
23-Mar-2022 815.00 815.00 805.00 805.00 265,700 0
22-Mar-2022 800.00 815.00 800.00 810.00 249,500 0
21-Mar-2022 805.00 810.00 800.00 805.00 196,900 0
18-Mar-2022 810.00 810.00 795.00 800.00 277,300 0
17-Mar-2022 805.00 820.00 795.00 805.00 354,300 0
16-Mar-2022 790.00 805.00 790.00 800.00 299,600 0
15-Mar-2022 795.00 795.00 785.00 785.00 225,300 0
14-Mar-2022 795.00 800.00 785.00 790.00 236,300 0
11-Mar-2022 775.00 800.00 775.00 790.00 256,400 0
10-Mar-2022 775.00 785.00 770.00 780.00 249,100 0