Efek Terdaftar

PRATAMA WIDYA Tbk, PT

Security name
PRATAMA WIDYA Tbk
Issuer
PRATAMA WIDYA Tbk, PT
ISIN Code
ID1000154107
Short Code
PTPW
Type
Saham Biasa
Listing Date
07 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
175,637,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
878,187,500 (Total)
As of 17 Jan 2022
20.00% Scripless = 175,637,500.000
Local Percentage
19.94%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,325 1,275 1,275 18,953 2,457,574,000 421
26 Jan 2021 0 1,275 1,230 1,230 12,139 1,524,430,500 299
27 Jan 2021 0 1,265 1,195 1,265 16,949 2,080,051,500 393
28 Jan 2021 0 1,330 1,255 1,300 18,976 2,460,631,500 595
29 Jan 2021 0 1,370 1,255 1,255 43,561 5,740,724,500 1,684
01 Feb 2021 0 1,300 1,220 1,300 17,715 2,231,751,000 522
03 Feb 2021 0 1,310 1,290 1,290 12,035 1,564,968,500 385
04 Feb 2021 0 1,335 1,265 1,265 25,290 3,275,546,000 548
08 Feb 2021 0 1,325 1,275 1,325 11,320 1,474,607,500 341
09 Feb 2021 0 1,380 1,330 1,365 13,621 1,851,596,500 438
10 Feb 2021 0 1,505 1,365 1,505 71,687 10,458,859,000 3,240
11 Feb 2021 0 1,550 1,495 1,495 33,985 5,180,077,000 1,232
15 Feb 2021 0 1,565 1,490 1,565 35,610 5,455,187,500 1,821
16 Feb 2021 0 1,635 1,565 1,620 53,444 8,551,770,000 2,863
17 Feb 2021 0 1,690 1,620 1,685 52,677 8,757,585,500 2,761
18 Feb 2021 0 1,740 1,655 1,655 49,712 8,481,638,000 2,698
22 Feb 2021 0 1,790 1,630 1,765 78,516 13,533,499,000 4,103
23 Feb 2021 0 1,880 1,765 1,855 74,810 13,680,537,000 3,834
24 Feb 2021 0 2,000 1,845 2,000 91,256 17,607,099,500 4,576
25 Feb 2021 0 2,090 1,995 1,995 62,411 12,734,647,500 3,063
26 Feb 2021 0 1,990 1,925 1,925 27,281 5,332,071,500 1,836
01 Mar 2021 0 1,975 1,910 1,975 35,198 6,864,526,500 2,202
02 Mar 2021 0 2,010 1,940 1,945 30,017 5,944,075,000 1,552
03 Mar 2021 0 1,955 1,885 1,885 22,678 4,355,903,500 934
04 Mar 2021 0 1,880 1,785 1,785 12,761 2,326,594,500 345
05 Mar 2021 0 1,775 1,665 1,680 11,895 2,035,498,500 874
08 Mar 2021 0 1,680 1,615 1,615 5,567 904,801,000 509
09 Mar 2021 0 1,660 1,595 1,595 27,655 4,512,931,500 1,266
10 Mar 2021 0 1,600 1,575 1,575 9,910 1,575,126,500 571
12 Mar 2021 0 1,575 1,555 1,575 7,284 1,143,239,000 267
16 Mar 2021 0 1,565 1,545 1,555 3,492 545,299,500 176
17 Mar 2021 0 1,555 1,540 1,545 227 35,047,500 23
18 Mar 2021 0 1,560 1,530 1,545 8,513 1,321,288,000 254
19 Mar 2021 0 1,545 1,530 1,530 216 33,069,000 30
22 Mar 2021 0 1,530 1,515 1,515 420 63,651,000 41
23 Mar 2021 0 1,515 1,480 1,480 1,517 225,396,500 78
25 Mar 2021 0 1,425 1,415 1,415 691 97,951,500 50
31 Mar 2021 0 1,375 1,350 1,350 256 34,589,000 21
01 Apr 2021 0 1,350 1,320 1,320 564 74,873,000 43
06 Apr 2021 0 1,320 1,300 1,320 171 22,472,000 15
12 Apr 2021 0 1,305 1,300 1,300 43 5,590,500 6
15 Apr 2021 0 1,300 1,270 1,270 12 1,540,000 8
22 Apr 2021 0 1,260 1,210 1,255 4,236 525,683,500 319
23 Apr 2021 0 1,340 1,245 1,340 8,309 1,075,314,000 665
26 Apr 2021 0 1,375 1,340 1,345 5,720 775,981,500 457
27 Apr 2021 0 1,350 1,310 1,330 4,996 665,238,000 426
28 Apr 2021 0 1,330 1,285 1,310 5,522 716,435,000 200
29 Apr 2021 0 1,340 1,295 1,320 4,541 599,814,500 278
30 Apr 2021 0 1,320 1,255 1,255 4,331 551,530,000 231
03 May 2021 0 1,250 1,235 1,245 4,187 521,362,000 258
04 May 2021 0 1,250 1,235 1,245 4,094 509,706,500 295
05 May 2021 0 1,255 1,200 1,210 4,344 533,406,000 208
27 May 2021 0 1,195 1,170 1,195 5,571 659,235,500 485
28 May 2021 0 1,220 1,190 1,220 4,390 529,049,500 347
31 May 2021 0 1,260 1,215 1,260 5,318 659,349,000 407
02 Jun 2021 0 1,270 1,255 1,265 4,546 575,408,500 403
18 Jun 2021 0 1,150 1,140 1,150 53 6,053,000 9
22 Jun 2021 0 1,115 1,115 1,115 5 557,500 1
23 Jun 2021 0 1,115 1,115 1,115 75 8,362,500 5
24 Jun 2021 0 1,115 1,100 1,110 64 7,129,500 6
06 Jul 2021 0 0 0 0 0 0 0
07 Jul 2021 0 1,070 1,045 1,050 10,215 1,075,110,000 244
08 Jul 2021 0 1,025 1,015 1,020 8,211 839,042,000 101
09 Jul 2021 0 1,020 1,000 1,000 191 19,329,000 42
12 Jul 2021 0 1,015 990 1,010 3,445 347,621,500 251
13 Jul 2021 0 1,020 995 1,010 10,620 1,076,849,500 270
14 Jul 2021 0 1,020 1,000 1,000 8,661 877,048,500 274
15 Jul 2021 0 1,010 990 1,005 2,495 250,647,500 196
16 Jul 2021 0 1,005 980 980 11,535 1,151,357,500 195
19 Jul 2021 0 1,000 970 980 2,851 278,799,000 137
21 Jul 2021 0 985 925 940 1,769 171,661,500 103
22 Jul 2021 0 940 890 900 1,639 153,634,000 98
23 Jul 2021 0 895 885 885 156 13,895,500 30
26 Jul 2021 0 890 870 870 122 10,729,500 41
27 Jul 2021 0 870 860 870 28 2,422,000 19
28 Jul 2021 0 870 865 865 12 1,038,500 6
29 Jul 2021 0 870 865 870 35 3,044,000 10
30 Jul 2021 0 870 850 850 398 34,063,500 115
02 Aug 2021 0 865 845 855 12,988 1,111,837,000 266
04 Aug 2021 0 865 840 855 4,394 377,370,500 363
05 Aug 2021 0 865 850 860 4,982 429,203,000 138
09 Aug 2021 0 885 860 865 10,567 916,981,500 209
10 Aug 2021 0 875 855 875 1,825 158,693,500 114
12 Aug 2021 0 885 860 875 2,919 254,775,000 179
13 Aug 2021 0 870 860 870 3,058 264,768,000 138
18 Aug 2021 0 870 855 870 2,817 241,653,000 108
23 Aug 2021 0 965 865 900 3,694 330,375,000 404
24 Aug 2021 0 905 885 895 1,694 152,011,000 94
27 Aug 2021 0 895 860 880 3,290 287,336,500 200
31 Aug 2021 0 930 900 930 4,078 371,052,500 230
02 Sep 2021 0 920 900 910 3,317 302,092,000 315
07 Sep 2021 0 935 915 920 2,005 186,358,000 150
09 Sep 2021 0 915 900 910 3,056 277,565,500 171
10 Sep 2021 0 920 885 900 5,549 501,755,000 364
13 Sep 2021 0 905 880 900 2,004 180,533,000 157
14 Sep 2021 0 920 885 920 2,806 252,308,500 244
21 Sep 2021 0 915 905 905 1,170 106,990,500 68
24 Sep 2021 0 970 920 960 6,662 633,988,000 460
27 Sep 2021 0 1,000 965 980 4,074 399,455,000 358
28 Sep 2021 0 985 955 955 2,179 211,668,000 119
29 Sep 2021 0 955 935 955 4,918 465,627,000 320
04 Oct 2021 0 990 955 980 2,382 230,496,500 181
06 Oct 2021 0 965 920 925 5,724 540,142,000 294
08 Oct 2021 0 935 915 925 1,972 183,744,500 100
11 Oct 2021 0 940 915 915 3,844 357,184,000 228
14 Oct 2021 0 930 910 910 3,714 341,624,500 288
15 Oct 2021 0 920 900 910 5,582 508,099,000 416
18 Oct 2021 0 915 900 905 4,148 377,626,500 376
21 Oct 2021 0 915 895 900 2,975 269,996,000 188
22 Oct 2021 0 895 885 885 2,030 181,104,000 125
25 Oct 2021 0 895 870 880 1,188 104,566,000 155
27 Oct 2021 0 875 855 865 2,716 236,430,500 209
28 Oct 2021 0 865 855 855 2,187 188,660,000 115
29 Oct 2021 0 865 855 860 1,896 163,187,000 119
02 Nov 2021 0 865 850 850 2,095 180,015,000 188
03 Nov 2021 0 855 845 845 1,501 127,585,000 96
04 Nov 2021 0 860 845 855 1,740 148,042,000 181
08 Nov 2021 0 860 845 850 1,355 115,538,500 124
09 Nov 2021 0 860 850 855 1,254 107,277,000 127
10 Nov 2021 0 855 840 850 2,533 214,949,000 172
11 Nov 2021 0 850 845 850 1,472 124,567,000 98
12 Nov 2021 0 845 825 835 2,160 181,085,000 192
16 Nov 2021 0 820 810 820 1,815 148,115,500 151
17 Nov 2021 0 830 820 825 1,490 122,894,500 122
18 Nov 2021 0 825 805 810 1,934 157,837,000 176
19 Nov 2021 0 815 800 810 1,709 137,851,000 141
22 Nov 2021 0 810 800 805 1,227 98,966,000 79
23 Nov 2021 0 805 795 795 1,490 119,413,000 102
25 Nov 2021 0 800 785 795 2,483 196,982,000 154
26 Nov 2021 0 790 775 775 2,106 165,711,000 125
29 Nov 2021 0 775 750 760 2,797 213,517,500 217
30 Nov 2021 0 770 760 765 2,645 202,446,500 161
01 Dec 2021 0 775 755 770 3,431 262,284,000 250
02 Dec 2021 0 770 760 765 1,569 120,213,500 105
03 Dec 2021 0 770 750 760 5,741 437,216,000 352
06 Dec 2021 0 760 745 755 2,668 201,127,000 196
08 Dec 2021 0 770 760 760 1,748 133,735,500 101
09 Dec 2021 0 765 760 765 1,202 91,939,500 64
10 Dec 2021 0 765 745 755 1,593 120,799,000 100
13 Dec 2021 0 765 755 755 945 71,756,000 73
14 Dec 2021 0 770 745 760 4,549 343,853,500 226
15 Dec 2021 0 760 755 760 1,988 150,901,000 84
16 Dec 2021 0 765 745 755 9,940 749,527,000 236
17 Dec 2021 0 755 740 740 5,211 391,226,500 109
20 Dec 2021 0 735 720 725 4,803 350,553,000 80
21 Dec 2021 0 720 710 715 1,560 112,113,000 60
22 Dec 2021 0 720 710 715 1,423 102,390,000 48
23 Dec 2021 0 720 710 715 2,468 177,578,000 79
28 Dec 2021 0 725 720 725 2,298 166,576,500 37
03 Jan 2022 0 725 720 725 1,216 87,574,000 42
06 Jan 2022 0 725 715 715 1,238 89,125,000 40
07 Jan 2022 0 715 710 715 1,418 100,779,000 40
10 Jan 2022 0 710 695 705 1,550 109,672,500 65
11 Jan 2022 0 700 695 700 1,128 78,953,500 35
12 Jan 2022 0 710 695 705 2,146 151,047,000 97
13 Jan 2022 0 710 705 705 1,383 98,120,000 51
14 Jan 2022 0 715 700 705 2,521 177,601,000 116
17 Jan 2022 0 705 695 700 2,910 204,332,000 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active