Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 945.00 950.00 935.00 940.00 30,200 0
18-Jan-2024 935.00 940.00 935.00 940.00 18,200 0
17-Jan-2024 940.00 950.00 940.00 940.00 26,700 0
16-Jan-2024 935.00 945.00 935.00 945.00 26,000 0
15-Jan-2024 950.00 950.00 940.00 940.00 29,600 0
12-Jan-2024 950.00 950.00 945.00 945.00 17,000 0
11-Jan-2024 945.00 950.00 940.00 945.00 22,000 0
10-Jan-2024 945.00 950.00 940.00 940.00 23,500 0
09-Jan-2024 955.00 955.00 950.00 950.00 20,500 0
08-Jan-2024 955.00 960.00 950.00 950.00 29,900 0
05-Jan-2024 965.00 965.00 950.00 950.00 26,800 0
04-Jan-2024 965.00 970.00 955.00 960.00 26,300 0
03-Jan-2024 975.00 980.00 965.00 970.00 26,500 0
02-Jan-2024 980.00 985.00 970.00 975.00 37,400 0
29-Dec-2023 980.00 980.00 975.00 975.00 19,700 0
28-Dec-2023 975.00 980.00 970.00 975.00 25,900 0
27-Dec-2023 975.00 980.00 970.00 970.00 28,700 0
22-Dec-2023 970.00 975.00 965.00 970.00 24,000 0
21-Dec-2023 965.00 970.00 965.00 965.00 28,100 0
20-Dec-2023 980.00 985.00 960.00 970.00 64,600 0
19-Dec-2023 970.00 975.00 965.00 975.00 32,600 0
18-Dec-2023 975.00 975.00 965.00 965.00 45,400 0
15-Dec-2023 980.00 980.00 970.00 970.00 24,300 0
14-Dec-2023 980.00 980.00 970.00 975.00 39,900 0
13-Dec-2023 975.00 980.00 970.00 975.00 52,100 0
12-Dec-2023 970.00 975.00 965.00 970.00 47,000 0
11-Dec-2023 980.00 980.00 965.00 965.00 45,000 0
08-Dec-2023 980.00 985.00 975.00 975.00 29,300 0
07-Dec-2023 965.00 980.00 960.00 975.00 47,400 0
06-Dec-2023 965.00 970.00 965.00 970.00 36,200 0
05-Dec-2023 965.00 975.00 965.00 970.00 26,300 0
04-Dec-2023 970.00 975.00 970.00 970.00 23,100 0
01-Dec-2023 975.00 980.00 965.00 965.00 37,100 0
30-Nov-2023 980.00 980.00 965.00 970.00 23,800 0
29-Nov-2023 970.00 975.00 965.00 975.00 67,100 0
28-Nov-2023 960.00 965.00 960.00 965.00 86,200 0
27-Nov-2023 965.00 965.00 960.00 965.00 164,900 0
24-Nov-2023 955.00 960.00 955.00 960.00 18,400 0
23-Nov-2023 950.00 955.00 945.00 950.00 34,900 0
22-Nov-2023 945.00 950.00 945.00 945.00 22,700 0
21-Nov-2023 960.00 960.00 950.00 950.00 28,500 0
20-Nov-2023 960.00 965.00 950.00 955.00 32,600 0
17-Nov-2023 960.00 970.00 950.00 955.00 46,300 0
16-Nov-2023 960.00 965.00 960.00 965.00 25,100 0
15-Nov-2023 950.00 955.00 950.00 955.00 22,400 0
14-Nov-2023 945.00 950.00 940.00 945.00 45,600 0
13-Nov-2023 940.00 940.00 935.00 940.00 20,200 0
10-Nov-2023 940.00 940.00 935.00 935.00 13,000 0
09-Nov-2023 935.00 940.00 935.00 940.00 20,900 0
08-Nov-2023 940.00 945.00 940.00 940.00 15,100 0
07-Nov-2023 935.00 940.00 935.00 935.00 22,300 0
06-Nov-2023 925.00 930.00 925.00 930.00 22,200 0
03-Nov-2023 920.00 920.00 915.00 920.00 22,200 0
02-Nov-2023 910.00 915.00 910.00 915.00 25,100 0
01-Nov-2023 905.00 910.00 905.00 905.00 24,600 0
31-Oct-2023 905.00 915.00 900.00 900.00 40,000 0
30-Oct-2023 900.00 905.00 900.00 900.00 44,200 0
27-Oct-2023 895.00 905.00 895.00 905.00 23,500 0
26-Oct-2023 905.00 905.00 900.00 900.00 16,000 0
25-Oct-2023 905.00 910.00 905.00 905.00 23,200 0
24-Oct-2023 890.00 900.00 890.00 900.00 57,900 0
23-Oct-2023 900.00 900.00 885.00 890.00 72,100 0
20-Oct-2023 905.00 910.00 905.00 905.00 22,300 0
19-Oct-2023 915.00 915.00 910.00 910.00 20,000 0
18-Oct-2023 925.00 925.00 910.00 920.00 34,000 0
17-Oct-2023 935.00 935.00 920.00 920.00 27,400 0
16-Oct-2023 940.00 940.00 930.00 930.00 22,200 0
13-Oct-2023 940.00 945.00 930.00 935.00 30,700 0
12-Oct-2023 945.00 950.00 940.00 945.00 31,500 0
11-Oct-2023 945.00 950.00 935.00 940.00 56,800 0
10-Oct-2023 935.00 940.00 930.00 940.00 37,400 0
09-Oct-2023 915.00 945.00 910.00 930.00 220,000 0
06-Oct-2023 895.00 915.00 895.00 910.00 43,600 0
05-Oct-2023 950.00 955.00 890.00 900.00 164,800 0
04-Oct-2023 995.00 1,005.00 940.00 950.00 352,900 0
03-Oct-2023 1,000.00 1,005.00 995.00 1,000.00 59,600 0
02-Oct-2023 1,005.00 1,015.00 1,000.00 1,005.00 67,100 0
29-Sep-2023 1,015.00 1,015.00 1,005.00 1,010.00 56,900 0
27-Sep-2023 1,000.00 1,015.00 1,000.00 1,010.00 102,700 0
26-Sep-2023 1,015.00 1,020.00 1,005.00 1,005.00 46,600 0
25-Sep-2023 1,015.00 1,020.00 1,010.00 1,010.00 33,000 0
22-Sep-2023 1,005.00 1,020.00 1,005.00 1,020.00 85,000 0
21-Sep-2023 1,015.00 1,025.00 1,005.00 1,010.00 168,800 0
20-Sep-2023 1,010.00 1,025.00 1,010.00 1,020.00 282,700 0
19-Sep-2023 1,025.00 1,030.00 1,015.00 1,015.00 82,800 0
18-Sep-2023 1,015.00 1,025.00 1,010.00 1,020.00 183,400 0
15-Sep-2023 1,020.00 1,025.00 1,015.00 1,020.00 115,200 0
14-Sep-2023 1,020.00 1,020.00 1,010.00 1,015.00 60,500 0
13-Sep-2023 1,020.00 1,040.00 1,020.00 1,025.00 339,500 0
12-Sep-2023 1,030.00 1,030.00 1,015.00 1,025.00 342,000 0
11-Sep-2023 1,035.00 1,035.00 1,020.00 1,025.00 54,400 0
08-Sep-2023 1,045.00 1,055.00 1,030.00 1,030.00 81,600 0
07-Sep-2023 1,045.00 1,050.00 1,025.00 1,040.00 125,800 0
06-Sep-2023 1,045.00 1,060.00 1,040.00 1,050.00 144,800 0
05-Sep-2023 1,040.00 1,065.00 1,040.00 1,050.00 222,800 0
04-Sep-2023 1,040.00 1,050.00 1,035.00 1,045.00 89,200 0
01-Sep-2023 1,040.00 1,040.00 1,025.00 1,035.00 123,300 0
31-Aug-2023 1,055.00 1,055.00 1,035.00 1,045.00 75,400 0
30-Aug-2023 1,035.00 1,065.00 1,020.00 1,050.00 312,700 0
29-Aug-2023 1,010.00 1,040.00 1,005.00 1,030.00 338,100 0