IDX · PTPW · stock

PT Pratama Widya Tbk (PTPW) stock price history

Every IDX trading session of PT Pratama Widya Tbk from Feb 7, 2020 to Sep 28, 2026: 1,599 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PTPW data, free keyYear by year table

PTPW adjusted close, 2020 to 2026

PTPWPT Pratama Widya Tbk
IDR 1,125+21.6% over one year
202120222023202420252026
IDR 1,940
All time high, 2021
IDR 1,642
52 week high, IDR 915.56 low
1,599
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

PTPW key facts

  • PT Pratama Widya Tbk (PTPW) closed at IDR 1,125 on Sep 28, 2026 on IDX.
  • PTPW's all time high close is IDR 1,940, set on Feb 24, 2021; its all time low close is IDR 586.77 on Mar 30, 2020.
  • PTPW's 52 week range is IDR 915.56 to IDR 1,642.
  • PTPW returned +21.6% over the year to Sep 28, 2026 and +21.5% over five years.
  • Since Feb 7, 2020 PTPW returned +19%, +2.7% a year compounded.
  • PTPW's deepest drawdown was -65.3% from Feb 24, 2021 to Jan 24, 2022.
  • DataCedar holds 1,599 daily sessions of PTPW history from Feb 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PTPW price chart, 2020 to 2026

PTPW adjusted close, Feb 7, 2020 to Sep 28, 2026IDR 586.77IDR 1,036IDR 1,486IDR 1,9352020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PTPW returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months-17.5%
6 months+19.0%
Year to date+9.2%
1 year+21.6%
3 years+12.6%
5 years+21.5%
10 yearsn/a
Since Feb 7, 2020+19.0%
Compound annual growth, 6.6 years+2.7%

PTPW records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,940 on Feb 24, 2021
All time low close
IDR 586.77 on Mar 30, 2020
52 week high
IDR 1,642 on Jun 25, 2026
52 week low
IDR 915.56 on May 20, 2026
Deepest drawdown
-65.3% from Feb 24, 2021 to Jan 24, 2022, not yet recovered
Best single session
+24.8% on Jun 24, 2026
Worst single session
-10.3% on Feb 28, 2020
Volatility, 1 year annualised
36.3%
Sessions closing higher, 1 year
37%
Best calendar year
2022, +24%
Worst calendar year
2021, -33%

PTPW price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 7, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,025IDR 1,642IDR 915.56IDR 1,125+9.2%34.4M178
2025IDR 855.41IDR 1,035IDR 820.80IDR 1,030+21.1%8.2M236
2024IDR 969.13IDR 974.08IDR 835.63IDR 850.47-11.8%13.2M237
2023IDR 868.03IDR 1,067IDR 829.23IDR 964.19+10.5%24.2M239
2022IDR 698.30IDR 1,135IDR 674.05IDR 872.88+24.1%87.9M246
2021IDR 1,043IDR 2,027IDR 688.60IDR 703.15-32.6%203.5M247
2020IDR 945.62IDR 1,673IDR 552.82IDR 1,043n/a480.1M216

PTPW monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,125-4.3%
August 2026IDR 1,175+4.0%
July 2026IDR 1,130-15.9%
June 2026IDR 1,343+43.6%
May 2026IDR 935.46-1.1%
April 2026IDR 945.42+0.5%
March 2026IDR 940.44-5.5%
February 2026IDR 995.17+1.0%
January 2026IDR 985.22-4.3%
December 2025IDR 1,030+5.6%
November 2025IDR 975.27+1.0%
October 2025IDR 965.32+4.3%

About the PTPW data

Daily bars. 1,599 sessions from Feb 7, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PTPW/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PTIS PT Indo Straits Tbk
  • PTMP PT Mitra Pack Tbk
  • PTPP PT PP (Persero) Tbk
  • PTPS PT Pulau Subur Tbk
  • PTRO PT Petrosea Tbk
  • PTSN PT Sat Nusapersada Tbk
  • PTSP PT Pioneerindo Gourmet International Tbk
  • PUDP PT Pudjiadi Prestige Tbk

Common questions

PTPW share price history

Start with any symbol.

Start free