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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 900 780 870 112,929 9,653,068,500 611
12 May 2020 0 870 850 850 16,600 1,424,648,500 110
14 May 2020 0 825 805 810 15,354 1,249,366,000 176
15 May 2020 0 805 790 790 17,292 1,380,228,500 232
20 May 2020 0 810 785 785 21,490 1,719,689,000 205
27 May 2020 0 790 770 775 20,013 1,568,450,500 273
28 May 2020 0 785 770 785 12,047 936,929,000 190
29 May 2020 0 815 780 815 29,518 2,363,815,500 440
02 Jun 2020 0 860 810 850 50,197 4,205,926,500 626
04 Jun 2020 0 955 865 955 64,480 5,892,442,500 933
05 Jun 2020 0 955 925 930 23,154 2,168,767,500 387
08 Jun 2020 0 955 925 945 21,706 2,048,045,500 264
09 Jun 2020 0 955 940 940 17,237 1,631,589,500 254
10 Jun 2020 0 945 930 930 14,793 1,388,373,000 258
15 Jun 2020 0 950 925 950 28,561 2,664,142,000 385
16 Jun 2020 0 985 950 985 55,297 5,345,008,500 756
17 Jun 2020 0 985 925 930 18,253 1,749,118,500 476
19 Jun 2020 0 905 885 905 20,014 1,790,033,000 401
22 Jun 2020 0 920 890 920 23,890 2,150,491,500 468
23 Jun 2020 0 990 920 990 35,916 3,466,159,500 653
24 Jun 2020 0 1,055 970 1,055 102,303 10,454,636,500 1,258
25 Jun 2020 0 1,075 1,040 1,075 23,677 2,514,369,500 425
26 Jun 2020 0 1,105 1,010 1,015 42,067 4,490,514,500 974
30 Jun 2020 0 1,060 1,035 1,060 21,878 2,289,494,500 418
01 Jul 2020 0 1,070 1,055 1,060 21,612 2,299,587,500 502
03 Jul 2020 0 1,090 1,065 1,065 29,297 3,169,774,000 505
06 Jul 2020 0 1,075 1,050 1,075 18,735 2,002,552,500 321
07 Jul 2020 0 1,090 1,070 1,075 17,213 1,858,522,500 224
08 Jul 2020 0 1,085 1,075 1,075 14,842 1,603,774,500 279
10 Jul 2020 0 1,140 1,075 1,120 37,254 4,117,696,000 718
13 Jul 2020 0 1,310 1,110 1,310 68,993 8,402,994,000 1,657
14 Jul 2020 0 1,440 1,305 1,400 59,598 8,143,214,500 1,444
15 Jul 2020 0 1,520 1,385 1,490 39,057 5,739,759,500 889
16 Jul 2020 0 1,510 1,485 1,495 12,597 1,890,354,000 319
17 Jul 2020 0 1,565 1,495 1,535 38,668 5,937,623,500 1,037
20 Jul 2020 0 1,585 1,480 1,585 45,492 7,030,532,000 1,012
21 Jul 2020 0 1,600 1,530 1,550 25,144 3,947,252,000 524
22 Jul 2020 0 1,570 1,475 1,530 24,013 3,670,931,000 565
24 Jul 2020 0 1,530 1,485 1,495 28,502 4,288,123,000 614
27 Jul 2020 0 1,565 1,490 1,560 110,911 17,031,933,500 2,365
28 Jul 2020 0 1,575 1,515 1,555 78,478 12,189,077,500 1,897
29 Jul 2020 0 1,585 1,490 1,525 89,163 13,811,682,000 2,016
30 Jul 2020 0 1,585 1,520 1,585 79,311 12,354,315,000 1,707
04 Aug 2020 0 1,680 1,555 1,655 182,575 29,987,051,000 2,939
05 Aug 2020 0 1,685 1,595 1,615 112,619 18,452,681,500 2,313
06 Aug 2020 0 1,680 1,610 1,680 208,607 34,598,690,000 1,578
07 Aug 2020 0 1,700 1,630 1,640 81,024 13,471,505,500 1,381
10 Aug 2020 0 1,655 1,620 1,645 40,400 6,593,856,000 819
11 Aug 2020 0 1,725 1,625 1,710 158,968 26,729,388,000 2,122
12 Aug 2020 0 1,715 1,610 1,625 47,114 7,793,185,000 1,080
13 Aug 2020 0 1,635 1,515 1,635 129,998 20,637,082,000 2,424
14 Aug 2020 0 1,655 1,610 1,615 30,017 4,898,378,000 556
18 Aug 2020 0 1,615 1,585 1,585 33,218 5,283,014,500 512
19 Aug 2020 0 1,585 1,525 1,525 35,187 5,484,616,500 782
24 Aug 2020 0 1,560 1,520 1,555 52,024 8,043,376,500 840
25 Aug 2020 0 1,580 1,550 1,580 48,522 7,628,226,000 1,155
26 Aug 2020 0 1,625 1,570 1,625 59,444 9,474,990,500 1,516
28 Aug 2020 0 1,615 1,510 1,510 13,868 2,102,456,000 338
31 Aug 2020 0 1,500 1,405 1,405 1,347 191,661,000 32
01 Sep 2020 0 1,385 1,310 1,310 58,644 7,764,338,000 2,130
02 Sep 2020 0 1,400 1,220 1,250 2,227 277,203,500 129
03 Sep 2020 0 1,320 1,225 1,260 22,693 2,922,064,500 992
07 Sep 2020 0 1,200 1,095 1,195 27,837 3,211,181,500 812
08 Sep 2020 0 1,225 1,185 1,210 15,328 1,854,389,000 462
09 Sep 2020 0 1,185 1,170 1,175 11,222 1,321,706,500 590
10 Sep 2020 0 1,160 1,095 1,100 10,426 1,155,342,500 431
11 Sep 2020 0 1,175 1,035 1,155 29,628 3,329,029,000 1,052
14 Sep 2020 0 1,185 1,140 1,175 20,342 2,387,410,500 637
16 Sep 2020 0 1,165 1,145 1,145 15,796 1,826,119,000 578
17 Sep 2020 0 1,160 1,140 1,155 12,185 1,398,339,000 521
21 Sep 2020 0 1,245 1,180 1,195 35,685 4,324,943,500 1,248
22 Sep 2020 0 1,195 1,165 1,165 20,858 2,450,997,000 696
24 Sep 2020 0 1,170 1,130 1,140 13,569 1,558,133,000 483
25 Sep 2020 0 1,215 1,140 1,205 26,316 3,110,117,500 719
28 Sep 2020 0 1,285 1,200 1,280 28,664 3,587,507,000 966
29 Sep 2020 0 1,330 1,235 1,330 24,939 3,231,614,000 819
30 Sep 2020 0 1,355 1,315 1,315 13,060 1,746,847,500 452
02 Oct 2020 0 1,345 1,305 1,315 8,857 1,179,118,500 401
05 Oct 2020 0 1,395 1,310 1,370 26,559 3,596,766,000 1,192
06 Oct 2020 0 1,430 1,370 1,425 26,706 3,747,334,500 1,224
07 Oct 2020 0 1,440 1,395 1,440 14,719 2,080,802,000 797
08 Oct 2020 0 1,445 1,385 1,385 11,155 1,590,354,000 568
09 Oct 2020 0 1,415 1,385 1,400 11,253 1,572,218,500 570
13 Oct 2020 0 1,500 1,385 1,500 24,813 3,570,872,000 1,138
14 Oct 2020 0 1,530 1,485 1,500 12,954 1,956,358,000 560
15 Oct 2020 0 1,495 1,460 1,470 13,178 1,936,550,000 738
16 Oct 2020 0 1,475 1,450 1,455 10,811 1,582,350,500 494
20 Oct 2020 0 1,420 1,385 1,390 10,872 1,522,871,000 506
21 Oct 2020 0 1,425 1,355 1,355 10,510 1,466,788,500 423
22 Oct 2020 0 1,350 1,315 1,325 11,158 1,482,787,000 539
26 Oct 2020 0 1,345 1,330 1,340 9,397 1,256,544,500 429
27 Oct 2020 0 1,320 1,250 1,250 6,171 802,857,000 212
03 Nov 2020 0 1,150 1,100 1,150 166 18,937,000 30
04 Nov 2020 0 1,150 1,105 1,150 240 27,045,500 19
05 Nov 2020 0 1,230 1,105 1,230 419 48,748,000 32
06 Nov 2020 0 1,240 1,200 1,230 448 54,868,000 35
10 Nov 2020 0 1,230 1,200 1,215 268 32,743,500 22
11 Nov 2020 0 1,230 1,130 1,230 185 22,466,000 17
12 Nov 2020 0 1,375 1,170 1,370 75 9,586,500 22
13 Nov 2020 0 1,390 1,365 1,365 137 18,826,000 20
18 Nov 2020 0 1,275 1,180 1,195 9,145 1,147,846,000 449
20 Nov 2020 0 1,195 1,165 1,165 8,845 1,041,713,500 553
23 Nov 2020 0 1,165 1,145 1,145 11,280 1,299,085,000 581
25 Nov 2020 0 1,185 1,100 1,115 9,473 1,096,002,000 437
26 Nov 2020 0 1,120 1,100 1,110 9,294 1,031,220,500 538
27 Nov 2020 0 1,115 1,090 1,100 9,404 1,038,329,500 456
01 Dec 2020 0 1,150 1,095 1,135 20,152 2,256,346,500 962
02 Dec 2020 0 1,160 1,100 1,120 6,943 784,692,000 280
03 Dec 2020 0 1,120 1,080 1,090 10,439 1,145,936,000 490
04 Dec 2020 0 1,100 1,055 1,070 11,598 1,260,854,500 482
07 Dec 2020 0 1,105 1,070 1,100 9,523 1,038,892,500 530
08 Dec 2020 0 1,115 1,085 1,095 11,472 1,256,060,000 673
10 Dec 2020 0 1,115 1,095 1,100 10,539 1,163,675,000 479
11 Dec 2020 0 1,165 1,095 1,165 17,249 1,914,094,000 450
14 Dec 2020 0 1,215 1,160 1,175 20,086 2,394,272,000 464
15 Dec 2020 0 1,180 1,115 1,115 15,290 1,737,052,000 273
18 Dec 2020 0 1,110 1,095 1,105 10,951 1,210,057,500 935
21 Dec 2020 0 1,130 1,095 1,125 11,652 1,302,936,500 590
22 Dec 2020 0 1,130 1,100 1,105 10,403 1,156,455,000 623
23 Dec 2020 0 1,105 1,070 1,070 11,947 1,290,720,000 500
28 Dec 2020 0 1,120 1,070 1,120 10,964 1,199,189,500 609
29 Dec 2020 0 1,125 1,095 1,095 11,403 1,259,490,500 635
30 Dec 2020 0 1,095 1,040 1,075 12,753 1,362,943,000 547
05 Jan 2021 0 1,155 1,090 1,155 20,563 2,330,680,000 940
06 Jan 2021 0 1,230 1,160 1,230 22,656 2,732,431,500 749
07 Jan 2021 0 1,260 1,210 1,240 20,322 2,504,131,000 679
08 Jan 2021 0 1,265 1,235 1,245 21,028 2,622,487,000 702
13 Jan 2021 0 1,230 1,185 1,230 21,526 2,599,750,500 738
14 Jan 2021 0 1,300 1,230 1,300 30,009 3,818,698,000 684
15 Jan 2021 0 1,350 1,300 1,330 40,463 5,378,038,500 629
18 Jan 2021 0 1,365 1,330 1,345 39,614 5,342,193,000 676
19 Jan 2021 0 1,350 1,265 1,285 47,150 6,121,164,000 468
20 Jan 2021 0 1,420 1,275 1,385 77,730 10,635,233,500 1,310
21 Jan 2021 0 1,390 1,320 1,325 24,946 3,357,826,500 558
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

Corporate Action

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