Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 1,015.00 1,015.00 1,000.00 1,005.00 60,200 0
25-Aug-2023 1,010.00 1,020.00 1,005.00 1,010.00 186,100 0
24-Aug-2023 1,000.00 1,020.00 995.00 1,015.00 351,100 0
23-Aug-2023 995.00 1,000.00 985.00 995.00 61,300 0
22-Aug-2023 990.00 1,005.00 990.00 1,000.00 57,800 0
21-Aug-2023 1,005.00 1,005.00 995.00 995.00 50,600 0
18-Aug-2023 990.00 1,000.00 990.00 1,000.00 40,900 0
16-Aug-2023 1,000.00 1,000.00 990.00 995.00 63,100 0
15-Aug-2023 1,015.00 1,020.00 1,005.00 1,005.00 41,500 0
14-Aug-2023 1,010.00 1,020.00 995.00 1,010.00 144,000 0
11-Aug-2023 1,005.00 1,010.00 1,000.00 1,005.00 114,700 0
10-Aug-2023 995.00 1,000.00 995.00 1,000.00 30,600 0
09-Aug-2023 1,005.00 1,010.00 995.00 1,000.00 113,700 0
08-Aug-2023 1,005.00 1,020.00 1,000.00 1,010.00 105,000 0
07-Aug-2023 1,005.00 1,020.00 995.00 1,000.00 117,700 0
04-Aug-2023 1,010.00 1,025.00 1,000.00 1,010.00 201,300 0
03-Aug-2023 1,010.00 1,025.00 1,005.00 1,015.00 157,300 0
02-Aug-2023 1,000.00 1,030.00 995.00 1,015.00 593,300 0
01-Aug-2023 990.00 1,010.00 980.00 995.00 242,700 0
31-Jul-2023 975.00 990.00 970.00 985.00 76,500 0
28-Jul-2023 975.00 980.00 970.00 970.00 27,500 0
27-Jul-2023 985.00 985.00 970.00 980.00 52,700 0
26-Jul-2023 985.00 985.00 975.00 980.00 40,900 0
25-Jul-2023 990.00 995.00 980.00 980.00 26,400 0
24-Jul-2023 995.00 995.00 980.00 985.00 74,100 0
21-Jul-2023 1,000.00 1,000.00 985.00 990.00 49,300 0
20-Jul-2023 995.00 1,000.00 980.00 995.00 99,500 0
18-Jul-2023 990.00 995.00 985.00 990.00 39,500 0
17-Jul-2023 980.00 985.00 970.00 985.00 56,900 0
14-Jul-2023 980.00 990.00 955.00 980.00 455,900 0
13-Jul-2023 980.00 985.00 970.00 975.00 131,700 0
12-Jul-2023 975.00 980.00 970.00 975.00 46,700 0
11-Jul-2023 960.00 980.00 955.00 970.00 94,500 0
10-Jul-2023 955.00 970.00 950.00 955.00 94,400 0
07-Jul-2023 1,015.00 1,025.00 1,000.00 1,005.00 214,800 0
06-Jul-2023 1,035.00 1,080.00 1,005.00 1,020.00 849,000 0
05-Jul-2023 1,030.00 1,045.00 1,025.00 1,040.00 127,700 0
04-Jul-2023 1,045.00 1,050.00 1,035.00 1,035.00 123,900 0
03-Jul-2023 1,035.00 1,050.00 1,025.00 1,040.00 103,800 0
27-Jun-2023 1,030.00 1,035.00 1,020.00 1,030.00 175,900 0
26-Jun-2023 1,055.00 1,070.00 1,015.00 1,035.00 298,400 0
23-Jun-2023 1,070.00 1,075.00 1,050.00 1,060.00 108,300 0
22-Jun-2023 1,060.00 1,095.00 1,055.00 1,075.00 397,400 0
21-Jun-2023 1,045.00 1,075.00 1,045.00 1,065.00 278,400 0
20-Jun-2023 1,060.00 1,060.00 1,045.00 1,050.00 94,500 0
19-Jun-2023 1,060.00 1,070.00 1,055.00 1,065.00 97,300 0
16-Jun-2023 1,075.00 1,080.00 1,065.00 1,065.00 121,500 0
15-Jun-2023 1,075.00 1,080.00 1,065.00 1,070.00 49,000 0
14-Jun-2023 1,085.00 1,090.00 1,070.00 1,080.00 166,900 0
13-Jun-2023 1,055.00 1,100.00 1,040.00 1,080.00 724,200 0
12-Jun-2023 1,065.00 1,065.00 1,045.00 1,050.00 136,800 0
09-Jun-2023 1,070.00 1,080.00 1,050.00 1,060.00 368,100 0
08-Jun-2023 1,015.00 1,080.00 1,005.00 1,065.00 656,200 0
07-Jun-2023 1,020.00 1,030.00 995.00 1,010.00 472,200 0