Stock listing
IDX:PTPW PT Pratama Widya Tbk Saham
Follow PT Pratama Widya Tbk into a list and get an email when it puts out news.
Share price · IDX:PTPW
1,015.00 IDR -5.00 (-0.5%)
Close on Oct 30, 2026
- Day range
- 1,015.00 – 1,015.00 IDROct 30, 2026
- Volume
- 12,300 sharesOct 30, 2026
- Market cap
- 891.4B IDRAt the close on Oct 30, 2026 · price × 878.2M shares outstanding
- 52-week range
- 920.00 – 1,650.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 33.42M IDRMedian day 24,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTPW · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,015.00 | -5.00 | -0.5% | 1,015.00 | 1,015.00 | 1,015.00 | 12,300 | |
| 1,020.00 | -35.00 | -3.3% | 1,060.00 | 1,060.00 | 1,020.00 | 81,400 | |
| 1,055.00 | +5.00 | +0.5% | 1,055.00 | 1,055.00 | 1,055.00 | 14,600 | |
| 1,050.00 | -10.00 | -0.9% | 1,065.00 | 1,065.00 | 1,050.00 | 21,300 | |
| 1,060.00 | 0.00 | 0.0% | 1,055.00 | 1,060.00 | 1,055.00 | 17,700 | |
| 1,060.00 | -5.00 | -0.5% | 1,070.00 | 1,070.00 | 1,060.00 | 17,500 | |
| 1,065.00 | -5.00 | -0.5% | 1,075.00 | 1,075.00 | 1,060.00 | 23,000 | |
| 1,070.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,065.00 | 15,300 | |
| 1,070.00 | +15.00 | +1.4% | 1,050.00 | 1,070.00 | 1,050.00 | 33,500 | |
| 1,055.00 | 0.00 | 0.0% | 1,035.00 | 1,055.00 | 1,035.00 | 24,200 | |
| 1,055.00 | -50.00 | -4.5% | 1,110.00 | 1,130.00 | 1,055.00 | 36,800 | |
| 1,105.00 | 0.00 | 0.0% | 1,100.00 | 1,105.00 | 1,100.00 | 14,100 | |
| 1,105.00 | 0.00 | 0.0% | 1,100.00 | 1,105.00 | 1,095.00 | 18,400 | |
| 1,105.00 | -5.00 | -0.5% | 1,115.00 | 1,115.00 | 1,105.00 | 19,800 | |
| 1,110.00 | -10.00 | -0.9% | 1,125.00 | 1,125.00 | 1,110.00 | 20,300 | |
| 1,120.00 | +5.00 | +0.4% | 1,120.00 | 1,120.00 | 1,110.00 | 22,800 | |
| 1,115.00 | -5.00 | -0.4% | 1,115.00 | 1,125.00 | 1,115.00 | 23,100 | |
| 1,120.00 | +15.00 | +1.4% | 1,110.00 | 1,120.00 | 1,110.00 | 21,800 | |
| 1,105.00 | +5.00 | +0.5% | 1,105.00 | 1,110.00 | 1,100.00 | 15,200 | |
| 1,100.00 | +5.00 | +0.5% | 1,100.00 | 1,105.00 | 1,100.00 | 13,100 | |
| 1,095.00 | 0.00 | 0.0% | 1,100.00 | 1,105.00 | 1,095.00 | 13,000 | |
| 1,095.00 | -10.00 | -0.9% | 1,100.00 | 1,100.00 | 1,095.00 | 15,700 | |
| 1,105.00 | -5.00 | -0.5% | 1,105.00 | 1,110.00 | 1,105.00 | 14,200 | |
| 1,110.00 | -15.00 | -1.3% | 1,120.00 | 1,120.00 | 1,110.00 | 24,000 | |
| 1,125.00 | -10.00 | -0.9% | 1,140.00 | 1,145.00 | 1,125.00 | 30,000 | |
| 1,135.00 | -5.00 | -0.4% | 1,135.00 | 1,135.00 | 1,135.00 | 12,500 | |
| 1,140.00 | -5.00 | -0.4% | 1,140.00 | 1,140.00 | 1,140.00 | 11,800 | |
| 1,145.00 | +5.00 | +0.4% | 1,135.00 | 1,145.00 | 1,135.00 | 24,300 | |
| 1,140.00 | -5.00 | -0.4% | 1,150.00 | 1,155.00 | 1,140.00 | 21,700 | |
| 1,145.00 | -15.00 | -1.3% | 1,155.00 | 1,155.00 | 1,140.00 | 25,800 | |
| 1,160.00 | -10.00 | -0.9% | 1,175.00 | 1,190.00 | 1,160.00 | 80,300 | |
| 1,170.00 | 0.00 | 0.0% | 1,165.00 | 1,170.00 | 1,165.00 | 13,100 | |
| 1,170.00 | 0.00 | 0.0% | 1,165.00 | 1,175.00 | 1,165.00 | 41,100 | |
| 1,170.00 | -10.00 | -0.8% | 1,175.00 | 1,175.00 | 1,170.00 | 15,600 | |
| 1,180.00 | +5.00 | +0.4% | 1,180.00 | 1,180.00 | 1,175.00 | 24,800 | |
| 1,175.00 | -5.00 | -0.4% | 1,175.00 | 1,180.00 | 1,175.00 | 26,800 | |
| 1,180.00 | -5.00 | -0.4% | 1,180.00 | 1,190.00 | 1,180.00 | 41,900 | |
| 1,185.00 | -10.00 | -0.8% | 1,190.00 | 1,195.00 | 1,180.00 | 44,300 | |
| 1,195.00 | +5.00 | +0.4% | 1,185.00 | 1,200.00 | 1,185.00 | 31,000 | |
| 1,190.00 | +5.00 | +0.4% | 1,180.00 | 1,195.00 | 1,180.00 | 32,100 | |
| 1,185.00 | +5.00 | +0.4% | 1,185.00 | 1,195.00 | 1,185.00 | 27,800 | |
| 1,180.00 | +10.00 | +0.9% | 1,175.00 | 1,180.00 | 1,160.00 | 43,900 | |
| 1,170.00 | 0.00 | 0.0% | 1,165.00 | 1,175.00 | 1,165.00 | 14,900 | |
| 1,170.00 | -5.00 | -0.4% | 1,170.00 | 1,180.00 | 1,170.00 | 27,100 | |
| 1,175.00 | -10.00 | -0.8% | 1,180.00 | 1,190.00 | 1,175.00 | 39,500 | |
| 1,185.00 | +10.00 | +0.9% | 1,180.00 | 1,185.00 | 1,180.00 | 36,700 | |
| 1,175.00 | +5.00 | +0.4% | 1,170.00 | 1,175.00 | 1,155.00 | 42,900 | |
| 1,170.00 | -10.00 | -0.8% | 1,185.00 | 1,185.00 | 1,170.00 | 58,500 | |
| 1,180.00 | 0.00 | 0.0% | 1,180.00 | 1,180.00 | 1,180.00 | 0 | |
| 1,180.00 | 0.00 | 0.0% | 1,185.00 | 1,190.00 | 1,180.00 | 30,600 | |
| 1,180.00 | +5.00 | +0.4% | 1,170.00 | 1,180.00 | 1,150.00 | 85,400 | |
| 1,175.00 | 0.00 | 0.0% | 1,180.00 | 1,180.00 | 1,165.00 | 35,200 | |
| 1,175.00 | -5.00 | -0.4% | 1,175.00 | 1,180.00 | 1,175.00 | 28,600 | |
| 1,180.00 | 0.00 | 0.0% | 1,175.00 | 1,185.00 | 1,170.00 | 34,900 | |
| 1,180.00 | 0.00 | 0.0% | 1,180.00 | 1,180.00 | 1,180.00 | 0 | |
| 1,180.00 | +5.00 | +0.4% | 1,180.00 | 1,180.00 | 1,175.00 | 17,900 | |
| 1,175.00 | -10.00 | -0.8% | 1,180.00 | 1,180.00 | 1,175.00 | 14,900 | |
| 1,185.00 | +10.00 | +0.9% | 1,170.00 | 1,185.00 | 1,170.00 | 34,300 | |
| 1,175.00 | -10.00 | -0.8% | 1,180.00 | 1,185.00 | 1,165.00 | 34,100 | |
| 1,185.00 | -10.00 | -0.8% | 1,200.00 | 1,200.00 | 1,185.00 | 29,300 | |
| 1,195.00 | -15.00 | -1.2% | 1,205.00 | 1,210.00 | 1,180.00 | 38,200 | |
| 1,210.00 | -5.00 | -0.4% | 1,220.00 | 1,230.00 | 1,210.00 | 40,500 | |
| 1,215.00 | +15.00 | +1.3% | 1,205.00 | 1,220.00 | 1,200.00 | 45,800 | |
| 1,200.00 | +40.00 | +3.4% | 1,165.00 | 1,215.00 | 1,165.00 | 118,500 | |
| 1,160.00 | +30.00 | +2.7% | 1,135.00 | 1,160.00 | 1,135.00 | 33,600 | |
| 1,130.00 | +10.00 | +0.9% | 1,125.00 | 1,130.00 | 1,125.00 | 12,000 | |
| 1,120.00 | -5.00 | -0.4% | 1,120.00 | 1,125.00 | 1,120.00 | 13,900 |
- Ticker
- IDX:PTPW
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 1,110.00 (-0.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 1,105.00 (+0.5%) on Oct 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 30, 2026
Closed 1,350.00 (+4.2%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 1,350.00 (+4.2%) on Jun 30, 2026
Explanation on Request for Explanation of the Exchange
Jun 27, 2026
Closed 1,295.00 (-5.5%) on Jun 29, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 930.00 (-0.5%) on Jun 4, 2026
Submission of Annual And Sustainability Report
May 21, 2026
Closed 930.00 (+0.5%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 935.00 (+0.5%) on May 20, 2026
Change of Shareholders Structure
Mar 10, 2026
Closed 970.00 (-0.5%) on Mar 11, 2026
PT Pratama Widya Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pratama Widya Tbk.