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 28 Apr 2025
20.00% Scripless = 175,637,500.000
Local Percentage
20.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 950 940 945 237 22,392,000 38
27 May 2024 0 920 900 905 444 40,531,500 60
05 Jul 2024 0 900 895 895 154 13,846,500 21
31 Jul 2024 0 905 895 905 225 20,186,500 14
12 Aug 2024 905 910 905 910 157 14,220,500 13
13 Aug 2024 915 945 910 940 2,058 191,186,000 207
14 Aug 2024 945 950 935 935 305 28,723,000 44
15 Aug 2024 940 940 940 940 200 18,800,000 24
16 Aug 2024 945 945 935 940 419 39,430,500 47
19 Aug 2024 945 945 935 935 380 35,757,500 35
20 Aug 2024 940 945 930 940 685 64,190,500 84
21 Aug 2024 935 935 930 935 345 32,248,000 11
22 Aug 2024 940 940 930 930 244 22,892,500 18
26 Aug 2024 930 940 920 935 462 43,006,000 45
27 Aug 2024 940 945 925 930 1,250 116,890,000 152
28 Aug 2024 935 935 930 935 310 28,959,500 29
29 Aug 2024 930 935 930 935 279 25,999,500 33
26 Sep 2024 925 935 925 930 209 19,378,500 23
27 Sep 2024 935 935 930 930 151 14,115,000 13
30 Sep 2024 935 935 925 925 179 16,710,000 23
01 Oct 2024 930 935 925 930 337 31,318,000 47
02 Oct 2024 925 930 925 925 185 17,117,000 29
03 Oct 2024 930 935 930 935 241 22,429,000 28
04 Oct 2024 930 930 925 930 270 25,049,000 39
07 Oct 2024 935 935 930 935 177 16,529,500 17
08 Oct 2024 935 935 930 935 182 17,015,500 29
09 Oct 2024 940 970 935 950 885 83,747,000 88
10 Oct 2024 955 955 950 950 159 15,172,500 14
11 Oct 2024 945 950 945 950 188 17,767,500 18
14 Oct 2024 955 955 950 955 389 37,075,000 35
15 Oct 2024 960 960 955 960 248 23,805,000 17
16 Oct 2024 955 960 955 955 212 20,247,500 27
17 Oct 2024 960 960 955 960 291 27,892,500 35
18 Oct 2024 965 965 960 960 149 14,367,000 12
21 Oct 2024 965 965 960 965 186 17,924,000 18
22 Oct 2024 960 975 960 975 423 40,863,500 44
23 Oct 2024 970 975 970 970 202 19,595,000 28
24 Oct 2024 965 965 960 965 168 16,196,000 16
25 Oct 2024 960 975 960 970 2,911 282,415,000 210
28 Oct 2024 965 970 950 955 2,776 266,306,000 292
29 Oct 2024 960 980 945 965 7,695 740,491,000 354
30 Oct 2024 960 970 955 965 4,203 404,205,000 120
31 Oct 2024 960 970 960 965 1,767 170,395,000 130
01 Nov 2024 960 965 955 960 1,740 167,265,000 206
04 Nov 2024 965 965 945 950 2,443 234,196,500 459
05 Nov 2024 945 945 935 940 1,149 108,232,000 136
06 Nov 2024 945 950 930 935 1,787 167,898,500 308
07 Nov 2024 940 940 930 930 1,755 163,770,500 220
08 Nov 2024 925 945 925 940 2,967 278,082,500 158
11 Nov 2024 945 945 935 935 1,296 121,657,000 236
12 Nov 2024 940 945 925 925 1,841 171,795,000 238
13 Nov 2024 920 935 920 930 1,385 127,862,500 215
14 Nov 2024 935 935 925 925 1,328 123,455,500 230
15 Nov 2024 920 925 920 925 1,127 103,973,500 159
18 Nov 2024 920 925 920 920 1,486 137,065,500 241
19 Nov 2024 925 940 925 935 1,202 111,751,500 190
20 Nov 2024 930 935 925 930 1,745 162,551,500 415
21 Nov 2024 935 935 925 925 1,061 98,832,000 238
22 Nov 2024 930 940 925 930 1,598 148,923,500 249
25 Nov 2024 935 945 935 935 1,473 138,158,000 337
26 Nov 2024 940 945 935 935 1,489 140,093,000 168
28 Nov 2024 930 940 930 930 1,413 131,621,000 297
29 Nov 2024 925 930 920 925 1,976 182,530,500 241
02 Dec 2024 920 925 920 925 820 75,578,500 91
03 Dec 2024 920 920 920 920 172 15,824,000 11
04 Dec 2024 915 935 915 930 1,304 120,407,000 245
05 Dec 2024 935 935 925 925 1,244 115,506,000 209
06 Dec 2024 920 920 915 920 189 17,361,500 12
09 Dec 2024 915 915 890 895 812 73,431,500 119
10 Dec 2024 895 895 880 885 300 26,670,000 22
11 Dec 2024 885 885 880 885 607 53,633,000 94
12 Dec 2024 880 880 875 880 152 13,374,500 13
13 Dec 2024 875 880 855 870 742 64,873,500 124
16 Dec 2024 865 870 865 870 543 47,123,000 127
17 Dec 2024 865 865 860 865 618 53,303,500 153
18 Dec 2024 860 865 860 860 2,262 194,537,000 37
19 Dec 2024 855 855 850 850 1,598 136,030,500 82
20 Dec 2024 860 865 850 850 738 63,446,500 110
23 Dec 2024 855 860 850 850 352 30,128,000 50
24 Dec 2024 855 855 850 850 364 31,007,000 72
27 Dec 2024 855 860 845 860 469 40,080,500 88
30 Dec 2024 855 860 850 860 367 31,365,000 47
02 Jan 2025 865 865 850 855 704 60,232,000 111
03 Jan 2025 850 855 845 850 330 28,090,500 62
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online