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 Feb 19, 2025 to May 28, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (15/05/2025 - 28/05/2025)	65	70	63	64	67,272,200	64
Previous 2 weeks (28/04/2025 - 14/05/2025)	63	69	57	65	111,053,900	65
Previous 4 weeks (19/03/2025 - 25/04/2025)	51	71	50	63	402,513,800	63
Daily Historical Data
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
22/05/2025	64	66	63	65	7,335,900	65
21/05/2025	66	66	64	64	5,736,600	64
20/05/2025	68	70	65	65	16,644,500	65
19/05/2025	67	68	65	68	5,075,500	68
16/05/2025	66	67	65	67	3,030,300	67
15/05/2025	65	68	64	66	17,265,400	66
14/05/2025	64	65	63	65	7,636,200	65
09/05/2025	64	64	62	64	6,659,000	64
08/05/2025	61	65	60	63	15,653,800	63
07/05/2025	61	63	60	61	6,866,800	61
06/05/2025	59	61	59	60	3,321,000	60
05/05/2025	58	61	58	60	5,699,800	60
02/05/2025	61	61	57	58	11,113,800	58
30/04/2025	63	64	61	61	11,625,600	61
29/04/2025	63	69	62	64	34,752,300	64
28/04/2025	63	64	62	63	7,725,600	63
25/04/2025	61	65	60	63	14,124,000	63
24/04/2025	59	64	59	61	26,449,400	61
23/04/2025	59	60	57	59	5,892,100	59
22/04/2025	58	62	58	59	13,642,800	59
21/04/2025	58	58	56	58	4,777,400	58
17/04/2025	56	61	55	58	17,565,700	58
16/04/2025	55	57	55	55	4,092,900	55
15/04/2025	55	59	55	56	7,927,900	56
14/04/2025	53	56	52	55	9,537,600	55
11/04/2025	53	54	52	53	3,421,600	53
10/04/2025	53	55	53	53	4,196,100	53
09/04/2025	52	55	51	52	15,270,200	52
08/04/2025	54	54	50	52	22,076,500	52
27/03/2025	66	71	56	56	92,889,800	56
26/03/2025	52	69	51	67	128,436,500	67
25/03/2025	52	52	51	52	872,300	52
24/03/2025	50	52	50	52	14,656,200	52
21/03/2025	51	51	50	50	5,843,300	50
20/03/2025	51	53	50	51	9,157,500	51
19/03/2025	51	51	50	51	1,684,000	51
18/03/2025	51	51	50	51	6,884,100	51
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

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