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

Historical Price

Historical price from Jul 04, 2024 to Sep 26, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (12/09/2024 - 26/09/2024)	83	86	82	83	93,083,300	83
Previous 2 weeks (29/08/2024 - 11/09/2024)	80	93	78	83	403,523,900	83
Previous 4 weeks (01/08/2024 - 28/08/2024)	65	95	63	80	1,080,132,200	80
Daily Historical Data
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
27/08/2024	83	84	81	81	6,362,500	81
26/08/2024	84	84	81	83	26,189,700	83
23/08/2024	81	85	80	83	34,460,500	83
22/08/2024	81	82	80	80	13,874,500	80
21/08/2024	81	84	80	81	16,655,100	81
20/08/2024	81	83	80	81	15,100,400	81
19/08/2024	82	86	81	81	40,139,700	81
16/08/2024	83	85	80	82	40,340,900	82
15/08/2024	84	95	79	83	365,781,200	83
14/08/2024	85	88	78	83	220,077,600	83
13/08/2024	65	84	65	82	238,241,600	82
12/08/2024	66	66	64	65	1,249,400	65
09/08/2024	64	67	64	65	16,405,800	65
08/08/2024	66	66	64	64	5,286,800	64
07/08/2024	66	66	64	65	1,721,200	65
06/08/2024	64	66	63	66	4,731,400	66
05/08/2024	67	67	64	64	9,655,900	64
02/08/2024	66	67	65	67	2,863,700	67
01/08/2024	65	69	65	66	9,753,100	66
31/07/2024	66	67	65	65	2,953,500	65
30/07/2024	67	67	65	66	2,970,600	66
29/07/2024	67	67	66	67	1,470,900	67
26/07/2024	67	69	66	66	10,416,800	66
25/07/2024	65	68	64	66	6,682,700	66
24/07/2024	68	69	65	65	7,976,800	65
23/07/2024	70	70	68	68	3,515,200	68
22/07/2024	70	70	69	70	4,088,600	70
19/07/2024	71	71	69	70	3,404,100	70
18/07/2024	70	71	70	71	6,858,500	71
17/07/2024	69	72	68	70	7,488,000	70
16/07/2024	69	70	68	68	2,056,700	68
15/07/2024	71	72	69	69	16,927,700	69
12/07/2024	67	72	67	71	16,704,200	71
11/07/2024	69	71	66	68	6,641,800	68
10/07/2024	69	71	67	69	8,474,800	69
09/07/2024	75	76	68	69	47,307,400	69
08/07/2024	65	79	64	74	99,129,400	74
05/07/2024	66	68	65	65	2,878,000	65
04/07/2024	68	69	63	66	16,639,800	66

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

INVESTOR RELATIONS

Historical Price

Corporate Information

Financial Information

Corporate Governance

Disclosure

Stock Information

Information Request