Wijaya Karya Bangunan Gedung Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	92.000	92.000	89.000	89.000	86.678	5,117,900
2023-10-31	91.000	93.000	90.000	92.000	89.599	3,743,100
2023-10-30	92.000	93.000	90.000	90.000	87.651	3,620,900
2023-10-27	93.000	94.000	90.000	92.000	89.599	14,215,500
2023-10-26	96.000	96.000	93.000	93.000	90.573	6,645,400
2023-10-25	95.000	96.000	94.000	96.000	93.495	1,778,300
2023-10-24	95.000	96.000	93.000	95.000	92.521	6,152,100
2023-10-23	98.000	98.000	95.000	95.000	92.521	8,383,400
2023-10-20	97.000	99.000	97.000	97.000	94.469	3,479,500
2023-10-19	99.000	100.00	97.000	98.000	95.443	6,466,000
2023-10-18	99.000	99.000	97.000	98.000	95.443	2,688,500
2023-10-17	99.000	101.00	95.000	99.000	96.417	9,190,300
2023-10-16	100.00	100.00	98.000	99.000	96.417	3,698,800
2023-10-13	98.000	102.00	98.000	100.00	97.390	8,382,000
2023-10-12	101.00	101.00	98.000	98.000	95.443	11,766,900
2023-10-11	99.000	103.00	99.000	101.00	98.364	21,346,600
2023-10-10	99.000	100.00	99.000	99.000	96.417	1,463,900
2023-10-09	100.00	101.00	98.000	99.000	96.417	4,756,600
2023-10-06	101.00	102.00	99.000	100.00	97.390	2,489,200
2023-10-05	98.000	101.00	98.000	101.00	98.364	8,713,600
2023-10-04	101.00	101.00	97.000	98.000	95.443	20,504,200
2023-10-03	101.00	102.00	101.00	101.00	98.364	3,863,300
2023-10-02	102.00	103.00	100.00	101.00	98.364	8,786,600
2023-09-29	101.00	102.00	100.00	102.00	99.338	5,823,600
2023-09-27	102.00	103.00	100.00	101.00	98.364	9,784,500
2023-09-26	101.00	104.00	100.00	102.00	99.338	19,948,300
2023-09-25	104.00	106.00	101.00	101.00	98.364	24,680,100
2023-09-22	100.00	105.00	100.00	103.00	100.31	32,917,700
2023-09-21	102.00	104.00	99.000	100.00	97.390	7,426,300
2023-09-20	101.00	103.00	99.000	102.00	99.338	18,578,700
2023-09-19	99.000	102.00	99.000	100.00	97.390	8,806,200
2023-09-18	101.00	103.00	99.000	99.000	96.417	14,454,700
2023-09-15	102.00	104.00	101.00	102.00	99.338	9,203,900
2023-09-14	104.00	104.00	101.00	102.00	99.338	15,768,100
2023-09-13	99.000	105.00	99.000	103.00	100.31	32,231,000
2023-09-12	100.00	101.00	97.000	99.000	96.417	11,522,600
2023-09-11	99.000	104.00	98.000	99.000	96.417	41,119,800
2023-09-08	97.000	105.00	97.000	99.000	96.417	89,352,700
2023-09-07	99.000	100.00	97.000	97.000	94.469	4,824,000
2023-09-06	97.000	101.00	96.000	99.000	96.417	10,196,900
2023-09-05	96.000	98.000	95.000	97.000	94.469	3,541,200
2023-09-04	97.000	99.000	96.000	96.000	93.495	5,158,700
2023-09-01	96.000	98.000	94.000	97.000	94.469	8,586,000
2023-08-31	98.000	98.000	95.000	95.000	92.521	26,295,200
2023-08-30	98.000	99.000	96.000	97.000	94.469	9,885,800
2023-08-29	93.000	98.000	93.000	97.000	94.469	23,133,400
2023-08-28	92.000	95.000	92.000	93.000	90.573	10,732,400
2023-08-25	93.000	93.000	91.000	92.000	89.599	4,205,000
2023-08-24	92.000	93.000	91.000	93.000	90.573	2,855,600
2023-08-23	91.000	93.000	91.000	92.000	89.599	2,830,900
2023-08-22	92.000	93.000	90.000	91.000	88.625	5,725,900
2023-08-21	85.000	95.000	85.000	92.000	89.599	3,110,600
2023-08-18	92.000	95.000	92.000	93.000	90.573	4,942,000
2023-08-16	94.000	94.000	92.000	92.000	89.599	1,741,700
2023-08-15	93.000	94.000	92.000	94.000	91.547	7,654,400
2023-08-14	94.000	94.000	91.000	93.000	90.573	5,147,300
2023-08-11	91.000	94.000	91.000	93.000	90.573	7,113,500
2023-08-10	90.000	93.000	90.000	91.000	88.625	3,415,600
2023-08-09	93.000	93.000	90.000	90.000	87.651	7,912,700
2023-08-08	94.000	95.000	92.000	93.000	90.573	3,199,700

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.