Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
18-May-2026 945.00 945.00 930.00 935.00 274,500 0
15-May-2026 950.00 950.00 950.00 950.00 0 0
14-May-2026 950.00 950.00 950.00 950.00 0 0
13-May-2026 955.00 955.00 950.00 950.00 14,300 0
12-May-2026 960.00 960.00 950.00 950.00 112,900 0
11-May-2026 965.00 970.00 955.00 955.00 405,100 0
08-May-2026 950.00 960.00 950.00 960.00 137,600 0
07-May-2026 955.00 960.00 950.00 955.00 22,000 0
06-May-2026 945.00 950.00 945.00 950.00 14,200 0
05-May-2026 940.00 940.00 940.00 940.00 12,900 0
04-May-2026 945.00 950.00 945.00 945.00 12,900 0
30-Apr-2026 955.00 955.00 950.00 950.00 15,500 0
29-Apr-2026 960.00 960.00 960.00 960.00 13,900 0
28-Apr-2026 965.00 965.00 960.00 965.00 249,200 0
27-Apr-2026 970.00 970.00 970.00 970.00 12,700 0
24-Apr-2026 975.00 975.00 975.00 975.00 12,500 0
23-Apr-2026 980.00 985.00 980.00 980.00 13,500 0
22-Apr-2026 975.00 975.00 970.00 975.00 22,100 0
21-Apr-2026 980.00 980.00 980.00 980.00 12,600 0
20-Apr-2026 990.00 990.00 985.00 985.00 86,300 0
17-Apr-2026 995.00 995.00 985.00 985.00 126,700 0
16-Apr-2026 975.00 990.00 975.00 990.00 99,500 0
15-Apr-2026 995.00 1,000.00 980.00 980.00 24,100 0
14-Apr-2026 970.00 990.00 970.00 990.00 62,900 0
13-Apr-2026 955.00 1,015.00 940.00 965.00 360,100 0
10-Apr-2026 955.00 960.00 955.00 960.00 16,200 0
09-Apr-2026 955.00 955.00 950.00 950.00 15,400 0
08-Apr-2026 940.00 950.00 940.00 950.00 115,500 0
07-Apr-2026 945.00 945.00 940.00 945.00 198,800 0
06-Apr-2026 940.00 940.00 940.00 940.00 13,300 0
02-Apr-2026 950.00 950.00 945.00 945.00 22,600 0
01-Apr-2026 950.00 950.00 945.00 945.00 72,600 0
31-Mar-2026 950.00 960.00 945.00 945.00 192,700 0
30-Mar-2026 945.00 950.00 945.00 945.00 50,400 0
27-Mar-2026 955.00 955.00 950.00 950.00 67,600 0
26-Mar-2026 970.00 970.00 955.00 960.00 24,700 0
25-Mar-2026 950.00 965.00 950.00 965.00 23,300 0
17-Mar-2026 955.00 980.00 950.00 955.00 41,300 0
16-Mar-2026 950.00 950.00 945.00 950.00 15,000 0
13-Mar-2026 960.00 960.00 955.00 955.00 74,200 0
12-Mar-2026 965.00 965.00 965.00 965.00 25,000 0
11-Mar-2026 970.00 970.00 970.00 970.00 39,500 0
10-Mar-2026 975.00 975.00 975.00 975.00 12,800 0
09-Mar-2026 975.00 975.00 970.00 970.00 25,000 0
06-Mar-2026 980.00 985.00 980.00 980.00 14,300 0
05-Mar-2026 980.00 985.00 980.00 985.00 13,300 0
04-Mar-2026 980.00 980.00 975.00 975.00 18,900 0
03-Mar-2026 990.00 1,000.00 985.00 985.00 27,400 0
02-Mar-2026 995.00 995.00 990.00 995.00 30,500 0
27-Feb-2026 1,005.00 1,010.00 995.00 1,000.00 19,800 0
26-Feb-2026 1,000.00 1,000.00 1,000.00 1,000.00 14,100 0
25-Feb-2026 1,000.00 1,000.00 995.00 995.00 34,300 0
24-Feb-2026 995.00 1,000.00 995.00 995.00 47,500 0
23-Feb-2026 990.00 1,000.00 990.00 1,000.00 61,600 0
20-Feb-2026 985.00 985.00 980.00 985.00 13,500 0
19-Feb-2026 985.00 990.00 985.00 990.00 13,400 0
18-Feb-2026 975.00 980.00 975.00 980.00 13,300 0
13-Feb-2026 970.00 975.00 970.00 970.00 23,500 0
12-Feb-2026 980.00 980.00 970.00 975.00 25,300 0
11-Feb-2026 985.00 985.00 985.00 985.00 12,600 0
10-Feb-2026 980.00 980.00 980.00 980.00 12,800 0
09-Feb-2026 970.00 975.00 970.00 975.00 13,800 0
06-Feb-2026 970.00 975.00 965.00 965.00 14,800 0
05-Feb-2026 975.00 980.00 975.00 975.00 13,500 0
04-Feb-2026 980.00 980.00 980.00 980.00 12,100 0
03-Feb-2026 975.00 985.00 975.00 985.00 30,400 0
02-Feb-2026 985.00 985.00 980.00 980.00 20,500 0
30-Jan-2026 990.00 995.00 990.00 990.00 15,200 0
29-Jan-2026 995.00 995.00 975.00 985.00 34,100 0
28-Jan-2026 995.00 995.00 990.00 990.00 29,200 0
27-Jan-2026 1,010.00 1,020.00 1,000.00 1,000.00 36,500 0
26-Jan-2026 1,000.00 1,010.00 1,000.00 1,005.00 30,400 0
23-Jan-2026 1,020.00 1,020.00 1,000.00 1,005.00 52,300 0
22-Jan-2026 1,025.00 1,025.00 1,010.00 1,015.00 28,900 0
21-Jan-2026 1,030.00 1,030.00 1,020.00 1,020.00 29,800 0
20-Jan-2026 1,020.00 1,030.00 1,020.00 1,030.00 27,700 0
19-Jan-2026 1,030.00 1,040.00 1,025.00 1,025.00 32,300 0
15-Jan-2026 1,040.00 1,045.00 1,030.00 1,035.00 66,400 0
14-Jan-2026 1,030.00 1,045.00 1,030.00 1,045.00 31,100 0
13-Jan-2026 1,035.00 1,045.00 1,035.00 1,035.00 45,400 0
12-Jan-2026 1,045.00 1,045.00 1,030.00 1,030.00 27,300 0
09-Jan-2026 1,035.00 1,040.00 1,030.00 1,040.00 26,500 0
08-Jan-2026 1,025.00 1,035.00 1,025.00 1,030.00 24,800 0
07-Jan-2026 1,040.00 1,040.00 1,030.00 1,030.00 20,800 0
06-Jan-2026 1,035.00 1,035.00 1,035.00 1,035.00 13,900 0
05-Jan-2026 1,045.00 1,050.00 1,030.00 1,030.00 30,300 0
02-Jan-2026 1,030.00 1,040.00 1,030.00 1,040.00 35,500 0
30-Dec-2025 1,025.00 1,035.00 1,020.00 1,035.00 40,800 0
29-Dec-2025 1,030.00 1,035.00 1,020.00 1,030.00 98,800 0
24-Dec-2025 1,010.00 1,040.00 1,000.00 1,035.00 373,900 0
23-Dec-2025 995.00 1,010.00 990.00 1,005.00 793,100 0
22-Dec-2025 980.00 995.00 980.00 990.00 995,400 0
19-Dec-2025 970.00 975.00 970.00 975.00 15,300 0
18-Dec-2025 960.00 965.00 960.00 965.00 14,900 0
17-Dec-2025 965.00 970.00 965.00 965.00 15,100 0
16-Dec-2025 965.00 975.00 965.00 970.00 17,300 0
15-Dec-2025 965.00 970.00 955.00 970.00 23,700 0
12-Dec-2025 975.00 975.00 970.00 970.00 16,200 0
11-Dec-2025 975.00 980.00 970.00 970.00 16,600 0
10-Dec-2025 965.00 975.00 965.00 970.00 30,900 0