PT Wijaya Karya Bangunan Gedung Tbk - Investor Relations: Historical Price

INVESTOR

Historical Price

Interactive Charts

Historical Price

Stock Fundamentals

Shareholding Structure

Corporate Rating

Historical price from May 23, 2025 to Aug 22, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (08/08/2025 - 22/08/2025)	50	79	50	62	1,487,815,700	62
Previous 2 weeks (25/07/2025 - 07/08/2025)	54	54	50	51	57,569,000	51
Previous 4 weeks (26/06/2025 - 24/07/2025)	53	56	50	54	207,896,200	54
Daily Historical Data
22/08/2025	65	65	62	62	36,314,700	62
21/08/2025	63	73	62	65	258,325,300	65
20/08/2025	62	65	60	62	45,288,400	62
19/08/2025	61	63	59	61	47,507,200	61
15/08/2025	63	65	60	60	59,440,300	60
14/08/2025	68	68	61	62	65,780,800	62
13/08/2025	72	73	65	67	111,852,300	67
12/08/2025	63	79	60	71	520,992,300	71
11/08/2025	51	66	50	63	338,496,300	63
08/08/2025	50	51	50	51	3,818,100	51
07/08/2025	51	51	50	51	1,074,700	51
06/08/2025	51	51	50	51	4,192,600	51
05/08/2025	51	52	50	51	15,593,700	51
04/08/2025	51	51	50	51	797,800	51
01/08/2025	51	51	50	51	4,872,600	51
31/07/2025	52	52	50	51	5,209,700	51
30/07/2025	51	52	50	52	7,606,100	52
29/07/2025	53	53	51	51	7,960,600	51
28/07/2025	53	53	52	53	3,578,400	53
25/07/2025	54	54	51	54	6,682,800	54
24/07/2025	53	54	52	54	3,446,500	54
23/07/2025	54	56	52	54	7,204,900	54
22/07/2025	51	55	50	54	26,870,600	54
21/07/2025	51	52	50	51	3,740,600	51
18/07/2025	50	52	50	51	21,187,000	51
17/07/2025	50	50	50	50	1,143,400	50
16/07/2025	50	50	50	50	1,827,900	50
15/07/2025	50	50	50	50	320,900	50
14/07/2025	50	50	50	50	673,500	50
11/07/2025	50	50	50	50	2,068,300	50
10/07/2025	50	50	50	50	1,298,800	50
09/07/2025	50	50	50	50	3,585,400	50
08/07/2025	50	50	50	50	1,189,900	50
07/07/2025	51	51	50	50	13,236,300	50
04/07/2025	51	52	50	51	26,150,200	51
03/07/2025	50	52	50	51	21,049,000	51
02/07/2025	51	51	50	50	19,234,400	50
01/07/2025	52	53	50	51	30,613,500	51
30/06/2025	53	54	51	52	9,026,400	52
26/06/2025	53	56	51	53	14,028,700	53
25/06/2025	53	54	53	53	1,055,000	53
24/06/2025	53	54	53	53	2,494,000	53
23/06/2025	54	54	52	53	2,921,800	53
20/06/2025	54	55	54	54	2,998,000	54
19/06/2025	57	57	54	55	6,736,200	55
18/06/2025	57	58	55	57	4,511,900	57
17/06/2025	59	59	57	57	7,042,900	57
16/06/2025	61	61	57	59	7,064,500	59
13/06/2025	61	62	60	61	8,564,500	61
12/06/2025	61	63	58	61	21,083,600	61
11/06/2025	62	64	60	61	12,653,000	61
10/06/2025	62	62	61	62	1,004,200	62
05/06/2025	62	62	61	62	833,600	62
04/06/2025	61	62	60	62	2,296,200	62
03/06/2025	62	62	60	61	8,149,500	61
02/06/2025	64	64	61	61	3,260,000	61
28/05/2025	65	65	63	64	2,834,200	64
27/05/2025	65	66	63	65	3,513,800	65
26/05/2025	65	66	63	65	1,739,400	65
23/05/2025	65	66	63	65	4,096,600	65

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation