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

INVESTOR

Historical Price

Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (07/11/2024 - 20/11/2024)	78	80	69	75	89,353,300	75
Previous 2 weeks (24/10/2024 - 06/11/2024)	85	86	77	78	130,021,000	78
Previous 4 weeks (26/09/2024 - 23/10/2024)	83	86	75	84	224,346,900	84
Daily Historical Data
20/11/2024	76	80	75	75	23,222,900	75
19/11/2024	75	78	73	75	8,103,100	75
18/11/2024	75	76	74	75	2,225,500	75
15/11/2024	74	76	73	75	3,504,900	75
14/11/2024	77	77	74	75	6,212,500	75
13/11/2024	77	78	75	77	4,174,600	77
12/11/2024	75	78	72	77	9,311,000	77
11/11/2024	76	77	69	74	23,712,500	74
08/11/2024	78	79	76	76	4,803,900	76
07/11/2024	78	78	76	78	4,082,400	78
06/11/2024	79	79	78	78	11,800,500	78
05/11/2024	80	82	77	79	10,635,700	79
04/11/2024	83	83	80	81	7,258,100	81
01/11/2024	82	84	81	83	10,638,100	83
31/10/2024	84	85	81	82	13,305,800	82
30/10/2024	83	85	81	84	20,404,300	84
29/10/2024	82	84	82	82	18,246,800	82
28/10/2024	83	84	82	82	11,148,900	82
25/10/2024	84	86	83	83	9,684,200	83
24/10/2024	85	86	84	84	16,898,600	84
23/10/2024	83	86	83	84	6,749,300	84
22/10/2024	85	86	83	83	6,283,300	83
21/10/2024	85	86	84	85	10,067,400	85
18/10/2024	83	85	83	85	16,984,300	85
17/10/2024	84	85	82	83	19,419,900	83
16/10/2024	83	85	82	83	33,816,700	83
15/10/2024	81	84	81	83	7,757,700	83
14/10/2024	81	82	80	81	1,174,200	81
11/10/2024	80	83	80	81	3,985,000	81
10/10/2024	82	83	80	80	9,123,200	80
09/10/2024	78	84	78	82	24,608,300	82
08/10/2024	79	79	75	78	11,452,400	78
07/10/2024	81	81	78	78	15,239,500	78
04/10/2024	83	83	79	81	12,907,900	81
03/10/2024	82	83	81	82	6,576,600	82
02/10/2024	84	84	82	82	7,009,300	82
01/10/2024	85	86	83	83	9,459,200	83
30/09/2024	83	86	82	86	13,228,100	86
27/09/2024	82	84	82	84	1,963,600	84
26/09/2024	83	83	82	83	6,541,000	83
25/09/2024	83	84	82	83	9,833,600	83
24/09/2024	83	85	82	83	21,578,600	83
23/09/2024	84	84	82	83	6,289,600	83
20/09/2024	84	85	83	83	5,170,700	83
19/09/2024	84	86	83	84	4,611,700	84
18/09/2024	83	84	82	84	4,200,300	84
17/09/2024	85	85	83	83	10,234,200	83
13/09/2024	83	86	83	84	10,736,100	84
12/09/2024	83	85	83	83	13,887,500	83
11/09/2024	88	89	83	83	32,470,100	83
10/09/2024	86	92	85	88	36,117,100	88
09/09/2024	85	87	85	85	7,947,400	85
06/09/2024	87	88	85	86	8,873,700	86
05/09/2024	86	88	83	87	16,216,300	87
04/09/2024	87	88	85	86	12,591,000	86
03/09/2024	90	91	86	87	45,190,000	87
02/09/2024	82	93	82	89	216,678,400	89
30/08/2024	81	84	80	82	18,474,300	82
29/08/2024	80	82	78	80	8,965,600	80
28/08/2024	81	82	80	80	11,241,200	80

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

Head Office

PT Wijaya Karya Bangunan Gedung Tbk.

corsec@wikagedung.id

Phone

+6221 8590 8862

Fax

+6221 85904146