Bank Windu Kentjana Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,493,000 |
| 2022-02-04 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 6,372,300 |
| 2022-02-03 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 7,660,000 |
| 2022-02-02 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 10,491,700 |
| 2022-01-31 | 102.00 | 104.00 | 99.000 | 103.00 | 103.00 | 8,724,100 |
| 2022-01-28 | 98.000 | 103.00 | 97.000 | 102.00 | 102.00 | 11,624,100 |
| 2022-01-27 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 8,394,700 |
| 2022-01-26 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 12,598,000 |
| 2022-01-25 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 7,660,100 |
| 2022-01-24 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 5,580,600 |
| 2022-01-21 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 9,269,900 |
| 2022-01-20 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 13,396,800 |
| 2022-01-19 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 13,425,600 |
| 2022-01-18 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 7,608,000 |
| 2022-01-17 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 9,980,700 |
| 2022-01-14 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 3,580,200 |
| 2022-01-13 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 10,716,900 |
| 2022-01-12 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 10,085,200 |
| 2022-01-11 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 10,666,500 |
| 2022-01-10 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | 7,785,700 |
| 2022-01-07 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 12,249,700 |
| 2022-01-06 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 15,829,700 |
| 2022-01-05 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 5,339,900 |
| 2022-01-04 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 6,439,600 |
| 2022-01-03 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 7,184,300 |
| 2021-12-30 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 4,821,200 |
| 2021-12-29 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 7,326,800 |
| 2021-12-28 | 116.00 | 123.00 | 115.00 | 117.00 | 117.00 | 18,674,200 |
| 2021-12-27 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 6,595,800 |
| 2021-12-24 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 5,419,600 |
| 2021-12-23 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 17,850,700 |
| 2021-12-22 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 5,839,700 |
| 2021-12-21 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 20,831,600 |
| 2021-12-20 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 4,637,000 |
| 2021-12-17 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 7,263,500 |
| 2021-12-16 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 9,368,300 |
| 2021-12-15 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 6,198,000 |
| 2021-12-14 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 9,025,300 |
| 2021-12-13 | 124.00 | 130.00 | 124.00 | 126.00 | 126.00 | 30,362,300 |
| 2021-12-10 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 7,371,600 |
| 2021-12-09 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 7,444,200 |
| 2021-12-08 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | 18,146,300 |
| 2021-12-07 | 122.00 | 130.00 | 122.00 | 126.00 | 126.00 | 42,395,000 |
| 2021-12-06 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 13,701,500 |
| 2021-12-03 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 9,323,400 |
| 2021-12-02 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 9,259,800 |
| 2021-12-01 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 10,404,400 |
| 2021-11-30 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 7,112,100 |
| 2021-11-29 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 8,898,200 |
| 2021-11-26 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 18,578,900 |
| 2021-11-25 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 9,692,300 |
| 2021-11-24 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 6,797,300 |
| 2021-11-23 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 8,080,500 |
| 2021-11-22 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 8,826,700 |
| 2021-11-19 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 11,242,300 |
| 2021-11-18 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 28,270,000 |
| 2021-11-17 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 25,643,500 |
| 2021-11-16 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 6,172,600 |
| 2021-11-15 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 9,019,700 |
| 2021-11-12 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 11,484,700 |
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.