Wijaya Karya Bangunan Gedung Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	95.000	95.000	92.000	94.000	91.547	6,363,600
2023-08-04	92.000	95.000	92.000	95.000	92.521	3,202,800
2023-08-03	92.000	94.000	92.000	92.000	89.599	5,483,500
2023-08-02	86.000	95.000	86.000	92.000	89.599	19,500,500
2023-08-01	98.000	99.000	92.000	92.000	89.599	26,223,200
2023-07-31	98.000	99.000	95.000	98.000	95.443	27,657,200
2023-07-28	100.00	101.00	96.000	98.000	95.443	32,910,100
2023-07-27	101.00	102.00	100.00	100.00	97.390	16,216,800
2023-07-26	99.000	102.00	99.000	101.00	98.364	11,449,900
2023-07-25	104.00	105.00	100.00	101.00	98.364	21,672,100
2023-07-24	104.00	105.00	102.00	103.00	100.31	16,016,800
2023-07-21	105.00	106.00	102.00	104.00	101.29	13,904,000
2023-07-20	106.00	107.00	103.00	105.00	102.26	17,503,700
2023-07-18	108.00	109.00	103.00	105.00	102.26	47,720,600
2023-07-17	99.000	108.00	98.000	107.00	104.21	103,815,200
2023-07-14	97.000	100.00	96.000	98.000	95.443	49,707,100
2023-07-13	96.000	97.000	95.000	96.000	93.495	8,233,700
2023-07-12	98.000	98.000	96.000	96.000	93.495	10,394,900
2023-07-11	95.000	98.000	94.000	96.000	93.495	13,316,300
2023-07-10	95.000	96.000	94.000	94.000	91.547	10,223,300
2023-07-07	95.000	96.000	93.000	95.000	92.521	20,733,400
2023-07-06	95.000	97.000	94.000	95.000	92.521	9,902,900
2023-07-05	94.000	97.000	94.000	94.000	91.547	12,027,900
2023-07-04	93.000	97.000	92.000	95.000	92.521	22,606,400
2023-07-03	92.000	94.000	92.000	93.000	90.573	6,830,900
2023-06-27	91.000	94.000	91.000	92.000	89.599	10,924,600
2023-06-26	94.000	94.000	91.000	91.000	88.625	6,928,800
2023-06-23	87.000	96.000	87.000	94.000	91.547	9,235,800
2023-06-22	98.000	98.000	94.000	95.000	92.521	21,023,100
2023-06-21	95.000	100.00	95.000	98.000	95.443	16,941,300
2023-06-20	100.00	102.00	96.000	96.000	93.495	29,919,000
2023-06-19	93.000	102.00	93.000	100.00	97.390	47,655,700
2023-06-16	94.000	94.000	92.000	93.000	90.573	8,853,400
2023-06-15	92.000	95.000	92.000	94.000	91.547	12,913,500
2023-06-14	88.000	96.000	88.000	93.000	90.573	16,485,300
2023-06-13	91.000	99.000	91.000	95.000	92.521	75,268,800
2023-06-12	91.000	93.000	90.000	92.000	89.599	17,447,500
2023-06-09	96.000	96.000	89.000	91.000	88.625	29,960,400
2023-06-08	92.000	95.000	91.000	93.000	90.573	28,043,900
2023-06-07	92.000	93.000	88.000	92.000	89.599	43,129,700
2023-06-06	85.000	96.000	85.000	92.000	89.599	128,640,100
2023-06-05	82.000	87.000	82.000	85.000	82.782	53,819,200
2023-05-31	87.000	87.000	82.000	82.000	79.860	26,344,600
2023-05-30	86.000	90.000	85.000	86.000	83.756	35,396,600
2023-05-29	88.000	89.000	85.000	86.000	83.756	31,408,400
2023-05-26	88.000	90.000	86.000	87.000	84.730	37,459,500
2023-05-25	86.000	93.000	86.000	88.000	85.704	61,498,600
2023-05-24	98.000	98.000	92.000	92.000	89.599	58,996,900
2023-05-23	98.000	99.000	96.000	98.000	95.443	32,756,700
2023-05-22	100.00	101.00	96.000	98.000	95.443	53,372,900
2023-05-19	101.00	106.00	100.00	101.00	96.008	27,932,700
2023-05-17	109.00	109.00	104.00	106.00	100.76	16,697,500
2023-05-16	114.00	115.00	107.00	109.00	103.61	23,506,100
2023-05-15	116.00	117.00	113.00	114.00	108.36	6,862,400
2023-05-12	116.00	117.00	112.00	115.00	109.32	10,339,800
2023-05-11	124.00	124.00	116.00	116.00	110.27	29,643,300
2023-05-10	126.00	128.00	124.00	124.00	117.87	5,955,200
2023-05-09	121.00	126.00	121.00	126.00	119.77	12,603,900
2023-05-08	129.00	131.00	120.00	121.00	115.02	31,600,200
2023-05-05	133.00	133.00	128.00	129.00	122.62	11,348,300

← NewerPage 14 of 21 · 1,216 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.