WEGE - IDR 62,00
-1 %
|
20 Desember 2024 16:06 GMT+7
Kembali ke Atas
info perusahaan
Manajemen
Visi, Misi, dan Nilai Perusahaan
struktur perusahaan
alamat & informasi kontak
lini bisnis
konstruksi
investasi & konsesi
pracetak gedung
investor
informasi perseroan
informasi finansial
keterbukaan informasi
informasi saham
informasi lainnya
INVESTOR
Data Harga Saham
Harga historis dari Sep 27, 2024 hingga Dec 20, 2024
Unduh harga historis dalam format CSV/Excel
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Volume | Penyesuaian Penutupan a |
|---|---|---|---|---|---|---|
| Ringkasan | ||||||
| 2 Minggu Terakhir (09/12/2024 - 20/12/2024) |
71 | 73 | 60 | 62 | 32.241.900 | 62 |
| 2 Minggu Sebelumnya (22/11/2024 - 06/12/2024) |
75 | 78 | 69 | 71 | 33.870.600 | 71 |
| 4 Minggu Sebelumnya (25/10/2024 - 21/11/2024) |
84 | 86 | 69 | 75 | 204.465.000 | 75 |
| Data Historis Harian | ||||||
| 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 |
| 12/12/2024 | 71 | 72 | 70 | 70 | 1.167.100 | 70 |
| 11/12/2024 | 71 | 73 | 70 | 71 | 4.317.800 | 71 |
| 10/12/2024 | 70 | 71 | 70 | 71 | 3.029.400 | 71 |
| 09/12/2024 | 71 | 71 | 69 | 71 | 3.598.100 | 71 |
| 06/12/2024 | 70 | 72 | 69 | 71 | 952.100 | 71 |
| 05/12/2024 | 73 | 73 | 69 | 70 | 5.951.700 | 70 |
| 04/12/2024 | 71 | 75 | 70 | 72 | 6.257.500 | 72 |
| 03/12/2024 | 71 | 73 | 71 | 71 | 2.017.200 | 71 |
| 02/12/2024 | 74 | 74 | 71 | 71 | 2.616.200 | 71 |
| 29/11/2024 | 74 | 75 | 73 | 73 | 1.647.900 | 73 |
| 28/11/2024 | 75 | 76 | 74 | 74 | 1.643.600 | 74 |
| 26/11/2024 | 75 | 76 | 72 | 75 | 5.210.100 | 75 |
| 25/11/2024 | 76 | 76 | 75 | 75 | 1.822.900 | 75 |
| 22/11/2024 | 75 | 78 | 74 | 76 | 5.751.400 | 76 |
| 21/11/2024 | 75 | 76 | 75 | 75 | 1.989.300 | 75 |
| 20/11/2024 | 76 | 80 | 75 | 75 | 23.222.900 | 75 |
| 19/11/2024 | 75 | 78 | 73 | 75 | 8.103.100 | 75 |
| 18/11/2024 | 75 | 76 | 74 | 75 | 2.225.500 | 75 |
| 15/11/2024 | 74 | 76 | 73 | 75 | 3.504.900 | 75 |
| 14/11/2024 | 77 | 77 | 74 | 75 | 6.212.500 | 75 |
| 13/11/2024 | 77 | 78 | 75 | 77 | 4.174.600 | 77 |
| 12/11/2024 | 75 | 78 | 72 | 77 | 9.311.000 | 77 |
| 11/11/2024 | 76 | 77 | 69 | 74 | 23.712.500 | 74 |
| 08/11/2024 | 78 | 79 | 76 | 76 | 4.803.900 | 76 |
| 07/11/2024 | 78 | 78 | 76 | 78 | 4.082.400 | 78 |
| 06/11/2024 | 79 | 79 | 78 | 78 | 11.800.500 | 78 |
| 05/11/2024 | 80 | 82 | 77 | 79 | 10.635.700 | 79 |
| 04/11/2024 | 83 | 83 | 80 | 81 | 7.258.100 | 81 |
| 01/11/2024 | 82 | 84 | 81 | 83 | 10.638.100 | 83 |
| 31/10/2024 | 84 | 85 | 81 | 82 | 13.305.800 | 82 |
| 30/10/2024 | 83 | 85 | 81 | 84 | 20.404.300 | 84 |
| 29/10/2024 | 82 | 84 | 82 | 82 | 18.246.800 | 82 |
| 28/10/2024 | 83 | 84 | 82 | 82 | 11.148.900 | 82 |
| 25/10/2024 | 84 | 86 | 83 | 83 | 9.684.200 | 83 |
| 24/10/2024 | 85 | 86 | 84 | 84 | 16.898.600 | 84 |
| 23/10/2024 | 83 | 86 | 83 | 84 | 6.749.300 | 84 |
| 22/10/2024 | 85 | 86 | 83 | 83 | 6.283.300 | 83 |
| 21/10/2024 | 85 | 86 | 84 | 85 | 10.067.400 | 85 |
| 18/10/2024 | 83 | 85 | 83 | 85 | 16.984.300 | 85 |
| 17/10/2024 | 84 | 85 | 82 | 83 | 19.419.900 | 83 |
| 16/10/2024 | 83 | 85 | 82 | 83 | 33.816.700 | 83 |
| 15/10/2024 | 81 | 84 | 81 | 83 | 7.757.700 | 83 |
| 14/10/2024 | 81 | 82 | 80 | 81 | 1.174.200 | 81 |
| 11/10/2024 | 80 | 83 | 80 | 81 | 3.985.000 | 81 |
| 10/10/2024 | 82 | 83 | 80 | 80 | 9.123.200 | 80 |
| 09/10/2024 | 78 | 84 | 78 | 82 | 24.608.300 | 82 |
| 08/10/2024 | 79 | 79 | 75 | 78 | 11.452.400 | 78 |
| 07/10/2024 | 81 | 81 | 78 | 78 | 15.239.500 | 78 |
| 04/10/2024 | 83 | 83 | 79 | 81 | 12.907.900 | 81 |
| 03/10/2024 | 82 | 83 | 81 | 82 | 6.576.600 | 82 |
| 02/10/2024 | 84 | 84 | 82 | 82 | 7.009.300 | 82 |
| 01/10/2024 | 85 | 86 | 83 | 83 | 9.459.200 | 83 |
| 30/09/2024 | 83 | 86 | 82 | 86 | 13.228.100 | 86 |
| 27/09/2024 | 82 | 84 | 82 | 84 | 1.963.600 | 84 |
Catatan:
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
a - Disesuaikan dengan aksi korporasi untuk memastikan harga selalu sebanding pada periode yang berbeda. Aksi ini termasuk
- Dividen Khusus
- Dividend-In-Specie
- Pengurangan Modal dan Distribusi Kas
- Bonus Issue
- Penawaran Umum Terbatas/Penawaran preferensial/Penawaran Terbuka
- Pemecahan/Penggabungan saham
