Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 79.000 | 80.000 | 77.000 | 79.000 | 76.938 | 2,295,500 |
| 2024-01-26 | 80.000 | 80.000 | 78.000 | 79.000 | 76.938 | 1,318,700 |
| 2024-01-25 | 78.000 | 81.000 | 77.000 | 80.000 | 77.912 | 2,557,300 |
| 2024-01-24 | 80.000 | 82.000 | 76.000 | 78.000 | 75.965 | 5,991,100 |
| 2024-01-23 | 81.000 | 81.000 | 79.000 | 80.000 | 77.912 | 657,700 |
| 2024-01-22 | 81.000 | 83.000 | 80.000 | 81.000 | 78.886 | 2,048,600 |
| 2024-01-19 | 80.000 | 84.000 | 80.000 | 81.000 | 78.886 | 6,433,600 |
| 2024-01-18 | 81.000 | 83.000 | 80.000 | 80.000 | 77.912 | 5,197,900 |
| 2024-01-17 | 80.000 | 83.000 | 80.000 | 82.000 | 79.860 | 12,617,800 |
| 2024-01-16 | 81.000 | 82.000 | 79.000 | 80.000 | 77.912 | 5,496,700 |
| 2024-01-15 | 79.000 | 82.000 | 78.000 | 81.000 | 78.886 | 4,093,000 |
| 2024-01-12 | 80.000 | 80.000 | 78.000 | 79.000 | 76.938 | 2,477,000 |
| 2024-01-11 | 80.000 | 81.000 | 78.000 | 80.000 | 77.912 | 3,167,200 |
| 2024-01-10 | 80.000 | 81.000 | 79.000 | 80.000 | 77.912 | 1,944,200 |
| 2024-01-09 | 79.000 | 80.000 | 78.000 | 80.000 | 77.912 | 4,076,100 |
| 2024-01-08 | 78.000 | 80.000 | 77.000 | 79.000 | 76.938 | 4,151,100 |
| 2024-01-05 | 78.000 | 79.000 | 77.000 | 78.000 | 75.965 | 4,799,700 |
| 2024-01-04 | 78.000 | 80.000 | 73.000 | 77.000 | 74.991 | 19,396,400 |
| 2024-01-03 | 80.000 | 81.000 | 77.000 | 78.000 | 75.965 | 8,802,600 |
| 2024-01-02 | 80.000 | 81.000 | 79.000 | 80.000 | 77.912 | 4,765,600 |
| 2023-12-29 | 78.000 | 82.000 | 78.000 | 80.000 | 77.912 | 5,519,100 |
| 2023-12-28 | 80.000 | 80.000 | 77.000 | 78.000 | 75.965 | 4,339,100 |
| 2023-12-27 | 77.000 | 81.000 | 76.000 | 80.000 | 77.912 | 8,971,400 |
| 2023-12-22 | 78.000 | 79.000 | 76.000 | 77.000 | 74.991 | 3,183,400 |
| 2023-12-21 | 77.000 | 79.000 | 76.000 | 78.000 | 75.965 | 3,124,200 |
| 2023-12-20 | 76.000 | 78.000 | 75.000 | 76.000 | 74.017 | 7,977,500 |
| 2023-12-19 | 73.000 | 76.000 | 72.000 | 76.000 | 74.017 | 8,775,100 |
| 2023-12-18 | 84.000 | 85.000 | 71.000 | 73.000 | 71.095 | 91,230,000 |
| 2023-12-15 | 86.000 | 89.000 | 80.000 | 84.000 | 81.808 | 31,458,000 |
| 2023-12-14 | 82.000 | 92.000 | 82.000 | 86.000 | 83.756 | 49,838,100 |
| 2023-12-13 | 84.000 | 84.000 | 82.000 | 82.000 | 79.860 | 6,982,600 |
| 2023-12-12 | 84.000 | 84.000 | 82.000 | 84.000 | 81.808 | 3,666,100 |
| 2023-12-11 | 86.000 | 86.000 | 82.000 | 84.000 | 81.808 | 10,619,700 |
| 2023-12-08 | 86.000 | 86.000 | 84.000 | 85.000 | 82.782 | 1,165,600 |
| 2023-12-07 | 86.000 | 86.000 | 84.000 | 85.000 | 82.782 | 3,165,300 |
| 2023-12-06 | 85.000 | 87.000 | 84.000 | 85.000 | 82.782 | 3,819,600 |
| 2023-12-05 | 88.000 | 89.000 | 83.000 | 85.000 | 82.782 | 6,549,400 |
| 2023-12-04 | 87.000 | 90.000 | 86.000 | 88.000 | 85.704 | 14,069,700 |
| 2023-12-01 | 82.000 | 88.000 | 82.000 | 86.000 | 83.756 | 14,492,000 |
| 2023-11-30 | 90.000 | 90.000 | 82.000 | 85.000 | 82.782 | 23,408,600 |
| 2023-11-29 | 92.000 | 92.000 | 90.000 | 90.000 | 87.651 | 3,017,100 |
| 2023-11-28 | 91.000 | 92.000 | 90.000 | 91.000 | 88.625 | 3,411,800 |
| 2023-11-27 | 91.000 | 92.000 | 89.000 | 91.000 | 88.625 | 6,499,100 |
| 2023-11-24 | 91.000 | 91.000 | 90.000 | 91.000 | 88.625 | 1,905,900 |
| 2023-11-23 | 91.000 | 92.000 | 90.000 | 90.000 | 87.651 | 2,775,400 |
| 2023-11-22 | 91.000 | 92.000 | 90.000 | 90.000 | 87.651 | 3,022,500 |
| 2023-11-21 | 93.000 | 94.000 | 90.000 | 92.000 | 89.599 | 4,006,000 |
| 2023-11-20 | 92.000 | 94.000 | 92.000 | 92.000 | 89.599 | 1,591,900 |
| 2023-11-17 | 93.000 | 95.000 | 92.000 | 92.000 | 89.599 | 2,643,800 |
| 2023-11-16 | 92.000 | 94.000 | 91.000 | 93.000 | 90.573 | 2,492,600 |
| 2023-11-15 | 89.000 | 93.000 | 89.000 | 91.000 | 88.625 | 2,505,800 |
| 2023-11-14 | 90.000 | 93.000 | 90.000 | 90.000 | 87.651 | 2,893,200 |
| 2023-11-13 | 91.000 | 92.000 | 89.000 | 91.000 | 88.625 | 1,561,800 |
| 2023-11-10 | 90.000 | 92.000 | 90.000 | 91.000 | 88.625 | 1,688,300 |
| 2023-11-09 | 91.000 | 92.000 | 90.000 | 90.000 | 87.651 | 2,462,600 |
| 2023-11-08 | 92.000 | 93.000 | 89.000 | 91.000 | 88.625 | 4,116,100 |
| 2023-11-07 | 92.000 | 93.000 | 90.000 | 92.000 | 89.599 | 2,781,700 |
| 2023-11-06 | 94.000 | 94.000 | 92.000 | 92.000 | 89.599 | 2,485,200 |
| 2023-11-03 | 91.000 | 94.000 | 91.000 | 94.000 | 91.547 | 9,497,400 |
| 2023-11-02 | 89.000 | 91.000 | 89.000 | 91.000 | 88.625 | 2,030,000 |
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.