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
February 07, 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
06 Jan 2025 855 855 845 855 162 13,835,500 17
07 Jan 2025 850 850 850 850 137 11,645,000 12
08 Jan 2025 845 850 845 850 285 24,165,000 30
09 Jan 2025 855 855 850 850 215 18,339,500 24
10 Jan 2025 855 855 850 850 202 17,230,000 22
13 Jan 2025 845 850 845 850 339 28,660,500 109
14 Jan 2025 855 855 850 850 312 26,600,000 62
15 Jan 2025 855 855 845 845 184 15,699,000 13
16 Jan 2025 850 850 840 840 218 18,457,500 17
17 Jan 2025 835 840 835 835 455 38,118,500 113
20 Jan 2025 840 845 830 840 434 36,443,000 89
21 Jan 2025 840 845 830 835 402 33,833,500 47
22 Jan 2025 840 850 840 850 252 21,181,500 46
23 Jan 2025 855 855 845 845 439 37,333,000 90
30 Jan 2025 830 835 830 835 271 22,564,500 75
31 Jan 2025 840 850 840 845 283 23,865,500 41
03 Feb 2025 840 845 840 845 235 19,769,500 37
04 Feb 2025 840 845 835 845 171 14,365,000 16
05 Feb 2025 850 850 835 845 308 26,108,000 51
06 Feb 2025 850 855 845 845 345 29,291,000 39
07 Feb 2025 840 845 840 845 185 15,567,000 22
10 Feb 2025 840 840 840 840 142 11,928,000 15
11 Feb 2025 845 845 845 845 133 11,238,500 18
12 Feb 2025 850 855 850 855 763 65,139,000 48
13 Feb 2025 850 850 845 850 611 51,932,500 50
14 Feb 2025 855 860 855 855 453 38,734,000 38
17 Feb 2025 850 855 850 855 174 14,805,500 15
18 Feb 2025 850 860 850 850 264 22,514,000 47
19 Feb 2025 855 860 850 850 319 27,238,000 86
20 Feb 2025 860 860 855 855 185 15,888,500 20
21 Feb 2025 850 855 850 855 297 25,299,000 72
24 Feb 2025 850 855 850 855 192 16,324,000 38
25 Feb 2025 860 860 850 850 195 16,729,500 24
26 Feb 2025 855 855 845 845 184 15,697,500 27
27 Feb 2025 840 850 840 845 191 16,091,500 44
28 Feb 2025 840 840 830 830 212 17,759,000 26
03 Mar 2025 835 835 835 835 139 11,606,500 12
04 Mar 2025 830 835 830 835 293 24,372,500 63
05 Mar 2025 830 840 830 835 178 14,809,000 29
06 Mar 2025 840 845 840 845 144 12,099,500 11
07 Mar 2025 840 850 840 850 230 19,373,000 37
10 Mar 2025 855 855 845 845 232 19,756,000 34
11 Mar 2025 840 840 835 835 228 19,119,500 43
12 Mar 2025 830 840 830 840 304 25,373,500 57
13 Mar 2025 835 845 835 845 169 14,124,000 23
14 Mar 2025 840 845 840 840 232 19,503,500 38
17 Mar 2025 845 850 840 840 249 20,997,000 25
18 Mar 2025 845 845 835 835 206 17,368,500 18
19 Mar 2025 830 830 830 830 146 12,118,000 11
20 Mar 2025 835 845 835 840 288 24,094,000 42
21 Mar 2025 835 835 835 835 146 12,191,000 10
24 Mar 2025 840 840 835 840 196 16,444,500 21
25 Mar 2025 845 845 840 840 204 17,213,000 24
26 Mar 2025 845 845 840 845 222 18,727,500 35
27 Mar 2025 840 850 840 850 218 18,342,500 37
08 Apr 2025 845 845 835 835 178 15,001,500 22
09 Apr 2025 830 840 830 840 174 14,485,000 34
10 Apr 2025 845 855 845 855 251 21,316,000 40
11 Apr 2025 850 860 850 860 190 16,182,000 30
14 Apr 2025 865 865 855 865 205 17,698,000 24
15 Apr 2025 870 875 870 875 257 22,386,500 34
16 Apr 2025 870 875 870 875 241 20,996,500 30
17 Apr 2025 870 880 855 870 388 33,752,500 41
21 Apr 2025 865 875 865 875 212 18,371,500 27
22 Apr 2025 870 890 870 890 505 44,319,500 90
23 Apr 2025 895 905 890 905 614 54,969,000 66
24 Apr 2025 910 915 905 905 297 27,008,000 35
25 Apr 2025 910 910 900 905 348 31,565,500 48
28 Apr 2025 910 910 890 890 351 31,751,000 62
29 Apr 2025 895 900 885 885 363 32,395,500 53
30 Apr 2025 890 895 880 895 373 33,115,500 60
02 May 2025 900 905 895 895 277 24,901,500 35
05 May 2025 900 905 895 905 235 21,124,500 31
06 May 2025 900 910 900 900 214 19,293,000 25
07 May 2025 895 905 895 895 370 33,152,000 56
08 May 2025 900 900 895 900 207 18,604,000 20
09 May 2025 905 905 905 905 141 12,760,500 13
14 May 2025 910 910 905 910 209 18,993,500 28
15 May 2025 905 915 905 910 240 21,810,500 42
16 May 2025 915 920 905 915 239 21,824,000 34
19 May 2025 920 920 915 920 219 20,113,500 27
20 May 2025 925 925 920 920 224 20,686,000 31
21 May 2025 925 925 915 920 253 23,343,500 29
22 May 2025 915 920 915 915 197 18,045,500 22
23 May 2025 910 920 910 910 218 19,874,000 19
26 May 2025 905 910 895 900 391 35,357,000 54
27 May 2025 895 900 895 895 299 26,837,000 38
28 May 2025 900 900 895 895 291 26,135,500 35
02 Jun 2025 900 900 890 890 214 19,239,000 32
03 Jun 2025 895 895 890 895 186 16,620,500 26
04 Jun 2025 900 905 900 905 167 15,030,500 25
05 Jun 2025 900 920 900 910 374 33,846,000 85
10 Jun 2025 905 915 905 915 736 66,855,000 131
11 Jun 2025 920 920 915 920 471 43,330,500 26
12 Jun 2025 915 920 915 915 349 31,936,500 26
13 Jun 2025 920 920 910 915 304 27,825,500 45
16 Jun 2025 920 920 915 915 206 18,924,000 29
17 Jun 2025 920 920 915 915 143 13,152,500 12
18 Jun 2025 920 925 915 920 230 21,139,000 23
19 Jun 2025 925 925 905 905 338 31,033,000 51
20 Jun 2025 910 910 905 905 260 23,605,000 31
23 Jun 2025 910 910 900 900 237 21,484,000 38
24 Jun 2025 905 910 900 905 227 20,540,500 28
25 Jun 2025 910 910 900 900 244 22,129,000 29
26 Jun 2025 905 910 900 900 248 22,454,500 27
30 Jun 2025 905 910 905 910 221 20,021,000 36
01 Jul 2025 915 920 905 905 281 25,625,000 46
02 Jul 2025 910 910 900 905 288 26,118,000 51
03 Jul 2025 910 910 905 910 202 18,357,000 32
04 Jul 2025 915 915 910 910 180 16,454,000 35
07 Jul 2025 915 915 910 910 168 15,358,000 24
08 Jul 2025 905 915 900 915 303 27,462,500 41
09 Jul 2025 910 910 910 910 143 13,013,000 17
10 Jul 2025 915 920 915 920 194 17,754,000 25
11 Jul 2025 925 925 920 920 206 19,028,500 24
15 Jul 2025 920 930 920 925 238 21,947,500 55
16 Jul 2025 920 930 920 930 174 16,029,500 32
17 Jul 2025 935 940 935 935 242 22,629,500 39
18 Jul 2025 940 940 935 940 199 18,681,000 31
21 Jul 2025 935 940 935 940 194 18,141,500 31
22 Jul 2025 935 945 935 940 172 16,102,000 34
23 Jul 2025 945 945 945 945 285 26,932,500 30
24 Jul 2025 950 950 945 950 235 22,287,000 32
25 Jul 2025 950 950 950 950 147 13,965,000 27
28 Jul 2025 955 960 950 955 226 21,551,000 43
29 Jul 2025 960 960 955 955 176 16,876,500 39
30 Jul 2025 960 960 955 955 209 20,030,500 40
31 Jul 2025 950 955 950 955 313 29,822,000 46
01 Aug 2025 960 965 960 960 208 19,969,000 38
04 Aug 2025 955 965 955 960 189 18,082,000 38
05 Aug 2025 965 970 960 960 244 23,532,000 38
06 Aug 2025 965 970 955 960 263 25,393,000 49
07 Aug 2025 965 965 960 960 194 18,695,500 30
08 Aug 2025 955 965 955 960 221 21,180,000 44
11 Aug 2025 965 965 960 965 186 17,934,500 34
12 Aug 2025 970 980 970 980 301 29,310,000 46
13 Aug 2025 990 995 985 985 246 24,339,500 45
14 Aug 2025 990 995 985 985 250 24,743,000 46
15 Aug 2025 990 990 985 985 316 31,227,500 67
19 Aug 2025 980 980 970 970 229 22,429,000 38
20 Aug 2025 975 975 975 975 149 14,527,500 16
21 Aug 2025 980 980 970 975 251 24,513,500 49
22 Aug 2025 980 980 970 970 249 24,320,000 47
25 Aug 2025 975 975 970 975 153 14,917,000 20
26 Aug 2025 980 980 970 970 279 27,261,000 42
27 Aug 2025 975 975 970 970 227 22,093,500 37
28 Aug 2025 975 975 965 965 272 26,446,000 39
29 Aug 2025 970 970 955 955 269 25,982,500 47
01 Sep 2025 955 955 935 945 482 45,726,500 91
02 Sep 2025 940 945 940 945 139 13,067,000 20
03 Sep 2025 940 950 940 950 292 27,587,500 48
04 Sep 2025 945 955 945 950 342 32,478,500 65
08 Sep 2025 945 955 945 945 276 26,174,000 51
09 Sep 2025 940 945 930 935 263 24,697,500 47
10 Sep 2025 940 940 935 940 185 17,368,500 35
11 Sep 2025 935 945 935 945 220 20,614,500 40
12 Sep 2025 950 955 950 950 295 28,053,500 54
15 Sep 2025 945 950 940 950 222 20,968,000 40
16 Sep 2025 955 955 945 945 244 23,241,500 43
17 Sep 2025 940 945 940 945 198 18,629,500 37
18 Sep 2025 950 950 940 940 218 20,637,000 39
19 Sep 2025 945 950 945 945 151 14,270,500 25
22 Sep 2025 950 950 945 945 290 27,501,000 57
23 Sep 2025 950 955 945 945 198 18,792,500 46
24 Sep 2025 940 950 935 935 394 37,117,500 57
25 Sep 2025 930 935 930 930 152 14,140,500 31
26 Sep 2025 925 935 925 930 189 17,506,500 44
29 Sep 2025 935 935 930 935 218 20,354,500 43
30 Dec 2025 1,025 1,035 1,020 1,035 408 41,889,000 68

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Oct 2025 31 Oct 2025 Active
Cash Dividend (1 PTPW : 5.694 IDR) 02 Jul 2025 04 Jul 2025 25 Jul 2025 Active
Proxy Voting   - 27 May 2025 23 Jun 2025 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 PTPW : 19.36 IDR) 07 Jul 2023 11 Jul 2023 28 Jul 2023 Active
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Proxy Voting   - 28 May 2021 22 Jun 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online