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

INVESTOR

Historical Price

Historical price from Dec 13, 2024 to Mar 17, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (04/03/2025 - 17/03/2025)	50	54	50	50	33,033,100	50
Previous 2 weeks (18/02/2025 - 03/03/2025)	56	57	50	50	29,942,500	50
Previous 4 weeks (16/01/2025 - 17/02/2025)	63	65	52	56	89,172,900	56
Daily Historical Data
17/03/2025	51	51	50	50	4,800,500	50
14/03/2025	51	51	50	51	1,377,600	51
13/03/2025	50	51	50	51	1,199,900	51
12/03/2025	51	51	50	50	6,141,900	50
11/03/2025	50	51	50	51	1,959,100	51
10/03/2025	52	52	50	51	2,746,100	51
07/03/2025	52	52	51	52	1,113,400	52
06/03/2025	52	54	51	52	6,023,600	52
05/03/2025	50	52	50	52	5,957,800	52
04/03/2025	50	51	50	50	1,713,200	50
03/03/2025	51	52	50	50	6,575,300	50
28/02/2025	51	52	50	50	2,931,600	50
27/02/2025	52	52	50	51	4,678,900	51
26/02/2025	52	53	51	52	1,377,200	52
25/02/2025	53	53	51	52	2,929,100	52
24/02/2025	53	53	51	53	3,538,200	53
21/02/2025	54	54	53	53	1,548,900	53
20/02/2025	55	55	53	54	1,970,100	54
19/02/2025	54	55	54	55	1,265,400	55
18/02/2025	56	57	54	54	3,127,800	54
17/02/2025	55	57	54	56	5,094,500	56
14/02/2025	55	55	54	55	919,500	55
13/02/2025	54	55	52	55	6,049,400	55
12/02/2025	53	55	52	53	7,712,100	53
11/02/2025	53	54	52	52	5,201,400	52
10/02/2025	53	55	52	53	4,410,600	53
07/02/2025	55	56	52	55	8,702,000	55
06/02/2025	57	57	54	55	9,624,200	55
05/02/2025	57	59	55	57	5,139,700	57
04/02/2025	57	59	57	58	3,066,600	58
03/02/2025	60	60	56	57	8,443,500	57
31/01/2025	60	60	59	60	1,149,500	60
30/01/2025	61	61	58	60	3,383,900	60
24/01/2025	63	63	61	61	1,124,100	61
23/01/2025	62	64	61	62	5,329,000	62
22/01/2025	61	63	61	62	2,114,100	62
21/01/2025	61	62	60	61	1,061,700	61
20/01/2025	62	62	59	61	3,613,100	61
17/01/2025	63	63	61	61	2,703,100	61
16/01/2025	63	65	62	63	4,330,900	63
15/01/2025	65	65	62	62	2,747,400	62
14/01/2025	60	69	59	65	17,278,500	65
13/01/2025	61	61	59	60	3,078,100	60
10/01/2025	60	61	59	61	733,300	61
09/01/2025	61	61	59	60	562,800	60
08/01/2025	61	62	60	61	810,300	61
07/01/2025	63	63	59	62	4,742,300	62
06/01/2025	65	66	62	63	2,453,400	63
03/01/2025	67	67	64	65	1,999,200	65
02/01/2025	63	67	63	67	5,909,900	67
30/12/2024	63	64	62	64	247,100	64
27/12/2024	62	64	62	62	637,600	62
24/12/2024	62	63	61	62	2,248,100	62
23/12/2024	62	64	61	62	2,336,600	62
20/12/2024	63	63	62	62	1,345,200	62
19/12/2024	65	65	60	63	4,358,400	63
18/12/2024	65	68	65	65	5,090,400	65
17/12/2024	67	67	65	65	5,294,400	65
16/12/2024	70	70	67	67	2,366,400	67
13/12/2024	70	71	69	69	1,674,700	69

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