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

INVESTOR

Data Harga Saham

Harga historis dari Jan 16, 2025 hingga Apr 24, 2025
Unduh harga historis dalam format CSV/Excel

Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaian Penutupan ^a
Ringkasan
2 Minggu Terakhir (10/04/2025 - 24/04/2025)	53	64	52	61	97.503.500	61
2 Minggu Sebelumnya (18/03/2025 - 09/04/2025)	51	71	50	52	297.770.400	52
4 Minggu Sebelumnya (18/02/2025 - 17/03/2025)	56	57	50	50	62.975.600	50
Data Historis Harian
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
18/02/2025	56	57	54	54	3.127.800	54
17/02/2025	55	57	54	56	5.094.500	56
14/02/2025	55	55	54	55	919.500	55
13/02/2025	54	55	52	55	6.049.400	55
12/02/2025	53	55	52	53	7.712.100	53
11/02/2025	53	54	52	52	5.201.400	52
10/02/2025	53	55	52	53	4.410.600	53
07/02/2025	55	56	52	55	8.702.000	55
06/02/2025	57	57	54	55	9.624.200	55
05/02/2025	57	59	55	57	5.139.700	57
04/02/2025	57	59	57	58	3.066.600	58
03/02/2025	60	60	56	57	8.443.500	57
31/01/2025	60	60	59	60	1.149.500	60
30/01/2025	61	61	58	60	3.383.900	60
24/01/2025	63	63	61	61	1.124.100	61
23/01/2025	62	64	61	62	5.329.000	62
22/01/2025	61	63	61	62	2.114.100	62
21/01/2025	61	62	60	61	1.061.700	61
20/01/2025	62	62	59	61	3.613.100	61
17/01/2025	63	63	61	61	2.703.100	61
16/01/2025	63	65	62	63	4.330.900	63

Catatan:
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