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

INVESTOR

Data Harga Saham

Grafik Interaktif

Data Harga Saham

Fundamental Saham

Struktur Pemegang Saham

Peringkat Perusahaan

Harga historis dari Mar 03, 2025 hingga Jun 13, 2025
Unduh harga historis dalam format CSV/Excel

Tanggal	Pembukaan	Tertinggi	Terendah	Penutupan	Volume	Penyesuaian Penutupan ^a
Ringkasan
2 Minggu Terakhir (27/05/2025 - 13/06/2025)	65	66	58	61	64.192.600	61
2 Minggu Sebelumnya (09/05/2025 - 26/05/2025)	64	70	62	65	75.219.400	65
4 Minggu Sebelumnya (09/04/2025 - 08/05/2025)	52	69	51	63	223.656.400	63
Data Historis Harian
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
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

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