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 Jun 19, 2025 to Sep 15, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (01/09/2025 - 15/09/2025)	60	96	56	76	2,536,201,700	76
Previous 2 weeks (15/08/2025 - 29/08/2025)	63	73	59	61	553,786,400	61
Previous 4 weeks (18/07/2025 - 14/08/2025)	50	79	50	62	1,160,958,400	62
Daily Historical Data
15/09/2025	75	79	74	76	55,548,100	76
12/09/2025	76	78	73	75	43,740,400	75
11/09/2025	76	79	74	75	33,139,700	75
10/09/2025	73	82	73	75	71,357,100	75
09/09/2025	75	79	71	73	51,999,900	73
08/09/2025	79	84	75	75	140,069,400	75
04/09/2025	90	96	78	79	846,527,300	79
03/09/2025	65	85	64	85	1,261,560,200	85
02/09/2025	62	64	61	63	14,829,600	63
01/09/2025	60	62	56	61	17,430,000	61
29/08/2025	64	65	60	61	24,971,000	61
28/08/2025	64	65	63	64	15,671,800	64
27/08/2025	65	65	63	64	21,312,900	64
26/08/2025	63	65	62	63	27,666,700	63
25/08/2025	63	64	62	63	17,288,100	63
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

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