Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 66.000 | 67.000 | 65.000 | 66.000 | 64.278 | 1,398,200 |
| 2024-05-08 | 67.000 | 68.000 | 65.000 | 66.000 | 64.278 | 4,759,900 |
| 2024-05-07 | 65.000 | 68.000 | 65.000 | 67.000 | 65.252 | 4,205,600 |
| 2024-05-06 | 66.000 | 69.000 | 64.000 | 65.000 | 63.304 | 6,206,500 |
| 2024-05-03 | 67.000 | 68.000 | 65.000 | 68.000 | 66.226 | 2,928,500 |
| 2024-05-02 | 72.000 | 72.000 | 65.000 | 66.000 | 64.278 | 15,111,200 |
| 2024-04-30 | 66.000 | 76.000 | 66.000 | 71.000 | 69.147 | 9,777,600 |
| 2024-04-29 | 73.000 | 74.000 | 73.000 | 74.000 | 72.069 | 696,600 |
| 2024-04-26 | 75.000 | 76.000 | 73.000 | 74.000 | 72.069 | 8,556,900 |
| 2024-04-25 | 75.000 | 75.000 | 73.000 | 75.000 | 73.043 | 2,136,000 |
| 2024-04-24 | 76.000 | 77.000 | 74.000 | 74.000 | 72.069 | 4,689,300 |
| 2024-04-23 | 75.000 | 78.000 | 75.000 | 76.000 | 74.017 | 2,509,300 |
| 2024-04-22 | 75.000 | 79.000 | 74.000 | 75.000 | 73.043 | 5,375,500 |
| 2024-04-19 | 78.000 | 78.000 | 74.000 | 75.000 | 73.043 | 2,998,500 |
| 2024-04-18 | 78.000 | 79.000 | 76.000 | 78.000 | 75.965 | 4,261,800 |
| 2024-04-17 | 76.000 | 78.000 | 74.000 | 78.000 | 75.965 | 2,245,400 |
| 2024-04-16 | 78.000 | 78.000 | 73.000 | 76.000 | 74.017 | 7,368,900 |
| 2024-04-05 | 79.000 | 80.000 | 77.000 | 78.000 | 75.965 | 4,309,300 |
| 2024-04-04 | 79.000 | 80.000 | 77.000 | 79.000 | 76.938 | 3,432,100 |
| 2024-04-03 | 78.000 | 79.000 | 77.000 | 78.000 | 75.965 | 2,366,500 |
| 2024-04-02 | 78.000 | 79.000 | 77.000 | 78.000 | 75.965 | 1,977,700 |
| 2024-04-01 | 81.000 | 82.000 | 77.000 | 77.000 | 74.991 | 8,586,300 |
| 2024-03-28 | 81.000 | 82.000 | 80.000 | 80.000 | 77.912 | 2,225,400 |
| 2024-03-27 | 81.000 | 82.000 | 80.000 | 81.000 | 78.886 | 1,612,400 |
| 2024-03-26 | 82.000 | 82.000 | 81.000 | 81.000 | 78.886 | 2,692,300 |
| 2024-03-25 | 83.000 | 83.000 | 81.000 | 81.000 | 78.886 | 2,145,700 |
| 2024-03-22 | 83.000 | 83.000 | 82.000 | 82.000 | 79.860 | 2,807,700 |
| 2024-03-21 | 82.000 | 84.000 | 82.000 | 83.000 | 80.834 | 7,374,700 |
| 2024-03-20 | 83.000 | 86.000 | 82.000 | 82.000 | 79.860 | 10,070,300 |
| 2024-03-19 | 83.000 | 87.000 | 81.000 | 83.000 | 80.834 | 25,187,400 |
| 2024-03-18 | 82.000 | 84.000 | 81.000 | 83.000 | 80.834 | 12,120,700 |
| 2024-03-15 | 81.000 | 82.000 | 80.000 | 82.000 | 79.860 | 6,177,700 |
| 2024-03-14 | 82.000 | 83.000 | 81.000 | 82.000 | 79.860 | 3,654,000 |
| 2024-03-13 | 82.000 | 83.000 | 80.000 | 82.000 | 79.860 | 4,929,700 |
| 2024-03-08 | 80.000 | 86.000 | 80.000 | 82.000 | 79.860 | 18,050,200 |
| 2024-03-07 | 80.000 | 81.000 | 79.000 | 79.000 | 76.938 | 2,720,700 |
| 2024-03-06 | 81.000 | 83.000 | 79.000 | 80.000 | 77.912 | 6,116,900 |
| 2024-03-05 | 79.000 | 86.000 | 79.000 | 81.000 | 78.886 | 33,774,600 |
| 2024-03-04 | 80.000 | 80.000 | 79.000 | 79.000 | 76.938 | 3,905,500 |
| 2024-03-01 | 81.000 | 81.000 | 79.000 | 80.000 | 77.912 | 1,656,800 |
| 2024-02-29 | 80.000 | 82.000 | 80.000 | 81.000 | 78.886 | 5,180,200 |
| 2024-02-28 | 80.000 | 81.000 | 78.000 | 80.000 | 77.912 | 2,705,000 |
| 2024-02-27 | 81.000 | 82.000 | 79.000 | 80.000 | 77.912 | 4,086,800 |
| 2024-02-26 | 82.000 | 84.000 | 81.000 | 82.000 | 79.860 | 3,989,400 |
| 2024-02-23 | 82.000 | 83.000 | 81.000 | 82.000 | 79.860 | 3,764,000 |
| 2024-02-22 | 81.000 | 83.000 | 80.000 | 83.000 | 80.834 | 4,638,100 |
| 2024-02-21 | 82.000 | 82.000 | 80.000 | 81.000 | 78.886 | 10,393,000 |
| 2024-02-20 | 81.000 | 85.000 | 81.000 | 82.000 | 79.860 | 7,950,800 |
| 2024-02-19 | 83.000 | 85.000 | 81.000 | 81.000 | 78.886 | 8,393,700 |
| 2024-02-16 | 89.000 | 90.000 | 80.000 | 83.000 | 80.834 | 34,255,200 |
| 2024-02-15 | 76.000 | 95.000 | 75.000 | 88.000 | 85.704 | 147,611,500 |
| 2024-02-13 | 77.000 | 77.000 | 75.000 | 76.000 | 74.017 | 1,321,600 |
| 2024-02-12 | 77.000 | 77.000 | 74.000 | 77.000 | 74.991 | 4,170,100 |
| 2024-02-07 | 76.000 | 77.000 | 75.000 | 77.000 | 74.991 | 3,896,400 |
| 2024-02-06 | 76.000 | 77.000 | 75.000 | 76.000 | 74.017 | 1,938,300 |
| 2024-02-05 | 76.000 | 77.000 | 73.000 | 76.000 | 74.017 | 9,075,900 |
| 2024-02-02 | 77.000 | 77.000 | 74.000 | 76.000 | 74.017 | 3,760,100 |
| 2024-02-01 | 78.000 | 78.000 | 75.000 | 77.000 | 74.991 | 3,287,000 |
| 2024-01-31 | 77.000 | 78.000 | 76.000 | 78.000 | 75.965 | 2,388,100 |
| 2024-01-30 | 79.000 | 79.000 | 74.000 | 78.000 | 75.965 | 2,742,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-03 | 0.7100 IDR |
| 2024-05-31 | 0.9800 IDR |
| 2023-05-22 | 2.4200 IDR |
| 2022-04-28 | 4.4700 IDR |
| 2021-06-09 | 3.2100 IDR |
| 2020-04-09 | 11.8000 IDR |
| 2019-04-01 | 13.9240 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.