Bank Windu Kentjana Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 91.000 | 92.000 | 89.000 | 92.000 | 92.000 | 6,507,900 |
| 2022-05-12 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 4,059,400 |
| 2022-05-11 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 3,424,400 |
| 2022-05-10 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 6,320,900 |
| 2022-05-09 | 96.000 | 96.000 | 92.000 | 92.000 | 92.000 | 5,786,500 |
| 2022-04-28 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 5,493,900 |
| 2022-04-27 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 4,745,000 |
| 2022-04-26 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 7,241,800 |
| 2022-04-25 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 12,284,300 |
| 2022-04-22 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 4,402,700 |
| 2022-04-21 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 2,747,500 |
| 2022-04-20 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 4,068,200 |
| 2022-04-19 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 3,566,000 |
| 2022-04-18 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 4,490,900 |
| 2022-04-14 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 5,797,500 |
| 2022-04-13 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 4,368,000 |
| 2022-04-12 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 5,814,900 |
| 2022-04-11 | 99.000 | 100.00 | 94.000 | 98.000 | 98.000 | 20,424,200 |
| 2022-04-08 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,481,200 |
| 2022-04-07 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 9,968,100 |
| 2022-04-06 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 6,816,900 |
| 2022-04-05 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 8,856,000 |
| 2022-04-04 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 4,968,700 |
| 2022-04-01 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 4,956,700 |
| 2022-03-31 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 23,130,200 |
| 2022-03-30 | 98.000 | 104.00 | 97.000 | 100.00 | 100.00 | 32,400,100 |
| 2022-03-29 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 6,614,500 |
| 2022-03-28 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 4,377,500 |
| 2022-03-25 | 96.000 | 98.000 | 96.000 | 97.000 | 97.000 | 7,452,900 |
| 2022-03-24 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 16,912,300 |
| 2022-03-23 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 3,518,400 |
| 2022-03-22 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 4,818,600 |
| 2022-03-21 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 5,620,500 |
| 2022-03-18 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 4,419,700 |
| 2022-03-17 | 97.000 | 102.00 | 97.000 | 100.00 | 100.00 | 8,749,900 |
| 2022-03-16 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 2,045,600 |
| 2022-03-15 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,971,400 |
| 2022-03-14 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 2,551,500 |
| 2022-03-11 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 4,473,200 |
| 2022-03-10 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 6,691,200 |
| 2022-03-09 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 9,077,300 |
| 2022-03-08 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 5,843,300 |
| 2022-03-07 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 11,958,300 |
| 2022-03-04 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 11,043,700 |
| 2022-03-02 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 7,142,100 |
| 2022-03-01 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 4,090,600 |
| 2022-02-25 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 8,032,600 |
| 2022-02-24 | 104.00 | 105.00 | 99.000 | 100.00 | 100.00 | 13,806,100 |
| 2022-02-23 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,186,900 |
| 2022-02-22 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 4,905,900 |
| 2022-02-21 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,720,300 |
| 2022-02-18 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 8,979,200 |
| 2022-02-17 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 4,312,500 |
| 2022-02-16 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 4,791,000 |
| 2022-02-15 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2,978,000 |
| 2022-02-14 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,412,600 |
| 2022-02-11 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 8,450,000 |
| 2022-02-10 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 8,019,200 |
| 2022-02-09 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 13,446,300 |
| 2022-02-08 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 9,131,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.