Price History - PTPW

Kembali ke Company
Ticker: PTPW
Company: PT Pratama Widya Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 970.00 1,020.00 960.00 1,010.00 403,500 0
05-Jun-2023 965.00 980.00 950.00 975.00 35,100 0
31-May-2023 965.00 970.00 960.00 960.00 31,300 0
30-May-2023 965.00 975.00 955.00 970.00 204,200 0
29-May-2023 970.00 975.00 955.00 960.00 90,300 0
26-May-2023 955.00 975.00 945.00 965.00 599,100 0
25-May-2023 940.00 950.00 940.00 950.00 29,700 0
24-May-2023 945.00 960.00 945.00 945.00 102,200 0
23-May-2023 930.00 955.00 930.00 950.00 156,100 0
22-May-2023 930.00 935.00 925.00 935.00 42,600 0
19-May-2023 945.00 945.00 935.00 935.00 17,000 0
17-May-2023 945.00 945.00 935.00 940.00 24,700 0
16-May-2023 950.00 960.00 945.00 950.00 170,900 0
15-May-2023 935.00 950.00 930.00 945.00 43,200 0
12-May-2023 945.00 955.00 930.00 940.00 44,900 0
11-May-2023 945.00 950.00 940.00 950.00 39,800 0
10-May-2023 945.00 950.00 945.00 950.00 24,500 0
09-May-2023 925.00 955.00 925.00 950.00 103,900 0
08-May-2023 930.00 930.00 930.00 930.00 13,700 0
05-May-2023 930.00 930.00 925.00 925.00 12,400 0
04-May-2023 950.00 950.00 925.00 935.00 47,200 0
03-May-2023 960.00 960.00 950.00 950.00 38,400 0
02-May-2023 980.00 980.00 965.00 965.00 27,100 0
28-Apr-2023 985.00 985.00 975.00 975.00 20,600 0
27-Apr-2023 980.00 985.00 975.00 980.00 59,700 0
26-Apr-2023 980.00 985.00 980.00 985.00 29,400 0
18-Apr-2023 985.00 990.00 985.00 985.00 26,100 0
17-Apr-2023 975.00 990.00 975.00 980.00 45,800 0
14-Apr-2023 985.00 1,000.00 975.00 980.00 174,100 0
13-Apr-2023 970.00 980.00 970.00 980.00 32,500 0
12-Apr-2023 960.00 980.00 960.00 980.00 69,200 0
11-Apr-2023 950.00 955.00 950.00 955.00 27,000 0
10-Apr-2023 960.00 960.00 945.00 945.00 34,600 0
06-Apr-2023 965.00 965.00 950.00 955.00 65,300 0
05-Apr-2023 960.00 965.00 960.00 960.00 25,300 0
04-Apr-2023 970.00 970.00 965.00 965.00 28,400 0
03-Apr-2023 980.00 980.00 965.00 965.00 86,500 0
31-Mar-2023 970.00 975.00 970.00 975.00 29,700 0
30-Mar-2023 970.00 975.00 960.00 965.00 45,400 0
29-Mar-2023 965.00 975.00 965.00 965.00 39,000 0
28-Mar-2023 965.00 980.00 960.00 970.00 79,000 0
27-Mar-2023 965.00 965.00 950.00 960.00 42,500 0
24-Mar-2023 940.00 960.00 940.00 960.00 67,600 0
21-Mar-2023 930.00 935.00 930.00 935.00 33,800 0
20-Mar-2023 930.00 935.00 925.00 925.00 44,800 0
17-Mar-2023 915.00 935.00 905.00 935.00 127,400 0
16-Mar-2023 920.00 920.00 910.00 910.00 46,400 0
15-Mar-2023 930.00 930.00 925.00 925.00 10,800 0
14-Mar-2023 925.00 930.00 925.00 925.00 31,800 0
13-Mar-2023 920.00 935.00 920.00 930.00 51,400 0
10-Mar-2023 935.00 940.00 925.00 925.00 41,400 0
09-Mar-2023 935.00 940.00 925.00 940.00 111,400 0
08-Mar-2023 940.00 945.00 940.00 940.00 36,900 0
07-Mar-2023 950.00 955.00 945.00 945.00 40,200 0
06-Mar-2023 950.00 955.00 945.00 945.00 42,400 0
03-Mar-2023 950.00 955.00 945.00 945.00 41,600 0
02-Mar-2023 940.00 945.00 935.00 945.00 33,800 0
01-Mar-2023 930.00 940.00 930.00 935.00 39,600 0
28-Feb-2023 925.00 935.00 925.00 935.00 39,700 0
27-Feb-2023 925.00 935.00 925.00 925.00 58,000 0
24-Feb-2023 925.00 930.00 925.00 930.00 28,800 0
23-Feb-2023 920.00 925.00 915.00 920.00 31,700 0
22-Feb-2023 925.00 930.00 925.00 925.00 39,700 0
21-Feb-2023 925.00 935.00 925.00 930.00 49,600 0
20-Feb-2023 935.00 935.00 925.00 930.00 49,300 0
17-Feb-2023 920.00 930.00 920.00 930.00 52,700 0
16-Feb-2023 940.00 940.00 925.00 925.00 51,300 0
15-Feb-2023 930.00 950.00 930.00 935.00 76,900 0
14-Feb-2023 940.00 940.00 935.00 935.00 51,900 0
13-Feb-2023 930.00 940.00 930.00 935.00 62,200 0
10-Feb-2023 935.00 945.00 935.00 935.00 45,900 0
09-Feb-2023 940.00 945.00 930.00 940.00 58,700 0
08-Feb-2023 955.00 960.00 940.00 945.00 107,000 0
07-Feb-2023 955.00 970.00 950.00 950.00 96,600 0
06-Feb-2023 955.00 960.00 955.00 960.00 48,900 0
03-Feb-2023 950.00 960.00 950.00 960.00 42,200 0
02-Feb-2023 955.00 960.00 950.00 955.00 47,400 0
01-Feb-2023 955.00 960.00 945.00 950.00 81,600 0
31-Jan-2023 950.00 955.00 945.00 950.00 62,900 0
30-Jan-2023 970.00 970.00 950.00 955.00 77,800 0
27-Jan-2023 935.00 970.00 935.00 965.00 348,800 0
26-Jan-2023 930.00 940.00 925.00 930.00 126,800 0
25-Jan-2023 900.00 925.00 900.00 925.00 111,300 0
24-Jan-2023 905.00 905.00 890.00 900.00 65,400 0
20-Jan-2023 895.00 905.00 895.00 900.00 70,700 0
19-Jan-2023 885.00 900.00 885.00 900.00 61,500 0
18-Jan-2023 890.00 895.00 885.00 890.00 254,500 0
17-Jan-2023 880.00 905.00 880.00 895.00 447,100 0
16-Jan-2023 875.00 885.00 870.00 885.00 121,000 0
13-Jan-2023 870.00 875.00 870.00 870.00 53,400 0
12-Jan-2023 860.00 865.00 855.00 865.00 115,100 0
11-Jan-2023 865.00 865.00 855.00 855.00 23,800 0
10-Jan-2023 875.00 875.00 855.00 860.00 52,400 0
09-Jan-2023 880.00 885.00 865.00 870.00 75,500 0
06-Jan-2023 880.00 895.00 855.00 875.00 183,800 0
05-Jan-2023 935.00 950.00 870.00 885.00 214,900 0
04-Jan-2023 910.00 975.00 905.00 930.00 191,700 0
03-Jan-2023 910.00 925.00 905.00 915.00 156,900 0
02-Jan-2023 895.00 910.00 895.00 905.00 98,500 0
30-Dec-2022 885.00 900.00 885.00 900.00 74,000 0