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 Apr 16, 2025 to Jul 21, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (08/07/2025 - 21/07/2025)	50	52	50	51	37,035,700	51
Previous 2 weeks (23/06/2025 - 07/07/2025)	54	56	50	50	139,809,300	50
Previous 4 weeks (20/05/2025 - 20/06/2025)	68	70	54	54	128,099,100	54
Daily Historical Data
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
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

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