Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 133.00 | 136.00 | 132.00 | 133.00 | 126.43 | 4,058,300 |
| 2023-05-03 | 135.00 | 135.00 | 131.00 | 133.00 | 126.43 | 4,820,700 |
| 2023-05-02 | 139.00 | 140.00 | 134.00 | 134.00 | 127.38 | 5,609,100 |
| 2023-04-28 | 144.00 | 144.00 | 136.00 | 139.00 | 132.13 | 14,101,700 |
| 2023-04-27 | 141.00 | 145.00 | 141.00 | 144.00 | 136.88 | 10,595,000 |
| 2023-04-26 | 136.00 | 145.00 | 135.00 | 141.00 | 134.03 | 10,424,000 |
| 2023-04-18 | 136.00 | 137.00 | 134.00 | 135.00 | 128.33 | 2,656,200 |
| 2023-04-17 | 138.00 | 138.00 | 136.00 | 136.00 | 129.28 | 3,097,400 |
| 2023-04-14 | 135.00 | 138.00 | 134.00 | 136.00 | 129.28 | 2,848,500 |
| 2023-04-13 | 137.00 | 137.00 | 134.00 | 134.00 | 127.38 | 2,148,200 |
| 2023-04-12 | 133.00 | 138.00 | 133.00 | 135.00 | 128.33 | 8,316,600 |
| 2023-04-11 | 134.00 | 135.00 | 132.00 | 133.00 | 126.43 | 5,174,200 |
| 2023-04-10 | 134.00 | 136.00 | 134.00 | 134.00 | 127.38 | 2,351,100 |
| 2023-04-06 | 134.00 | 135.00 | 133.00 | 134.00 | 127.38 | 5,583,700 |
| 2023-04-05 | 135.00 | 136.00 | 133.00 | 134.00 | 127.38 | 5,478,100 |
| 2023-04-04 | 136.00 | 137.00 | 134.00 | 135.00 | 128.33 | 5,844,700 |
| 2023-04-03 | 134.00 | 136.00 | 134.00 | 136.00 | 129.28 | 4,666,000 |
| 2023-03-31 | 135.00 | 136.00 | 133.00 | 134.00 | 127.38 | 3,463,800 |
| 2023-03-30 | 137.00 | 137.00 | 132.00 | 135.00 | 128.33 | 11,343,400 |
| 2023-03-29 | 138.00 | 138.00 | 135.00 | 137.00 | 130.23 | 12,435,700 |
| 2023-03-28 | 136.00 | 140.00 | 136.00 | 138.00 | 131.18 | 5,711,600 |
| 2023-03-27 | 136.00 | 138.00 | 135.00 | 136.00 | 129.28 | 8,264,400 |
| 2023-03-24 | 133.00 | 138.00 | 133.00 | 136.00 | 129.28 | 7,172,700 |
| 2023-03-21 | 132.00 | 134.00 | 131.00 | 133.00 | 126.43 | 1,593,800 |
| 2023-03-20 | 131.00 | 134.00 | 129.00 | 131.00 | 124.52 | 6,648,700 |
| 2023-03-17 | 131.00 | 135.00 | 129.00 | 131.00 | 124.52 | 8,827,500 |
| 2023-03-16 | 135.00 | 135.00 | 129.00 | 130.00 | 123.57 | 8,777,100 |
| 2023-03-15 | 138.00 | 138.00 | 133.00 | 135.00 | 128.33 | 4,810,600 |
| 2023-03-14 | 138.00 | 140.00 | 132.00 | 136.00 | 129.28 | 11,894,400 |
| 2023-03-13 | 142.00 | 143.00 | 137.00 | 138.00 | 131.18 | 12,879,800 |
| 2023-03-10 | 134.00 | 145.00 | 134.00 | 142.00 | 134.98 | 27,329,700 |
| 2023-03-09 | 136.00 | 137.00 | 133.00 | 134.00 | 127.38 | 4,502,500 |
| 2023-03-08 | 133.00 | 135.00 | 131.00 | 133.00 | 126.43 | 4,015,000 |
| 2023-03-07 | 135.00 | 135.00 | 132.00 | 133.00 | 126.43 | 3,132,600 |
| 2023-03-06 | 136.00 | 137.00 | 134.00 | 135.00 | 128.33 | 2,229,800 |
| 2023-03-03 | 136.00 | 137.00 | 134.00 | 136.00 | 129.28 | 2,493,400 |
| 2023-03-02 | 135.00 | 137.00 | 134.00 | 136.00 | 129.28 | 1,409,300 |
| 2023-03-01 | 136.00 | 137.00 | 135.00 | 135.00 | 128.33 | 2,517,400 |
| 2023-02-28 | 137.00 | 138.00 | 135.00 | 136.00 | 129.28 | 2,431,100 |
| 2023-02-27 | 138.00 | 139.00 | 137.00 | 137.00 | 130.23 | 2,147,000 |
| 2023-02-24 | 135.00 | 138.00 | 134.00 | 138.00 | 131.18 | 2,083,600 |
| 2023-02-23 | 137.00 | 137.00 | 134.00 | 135.00 | 128.33 | 3,489,100 |
| 2023-02-22 | 137.00 | 138.00 | 135.00 | 137.00 | 130.23 | 2,979,100 |
| 2023-02-21 | 138.00 | 139.00 | 136.00 | 137.00 | 130.23 | 3,162,500 |
| 2023-02-20 | 138.00 | 140.00 | 137.00 | 138.00 | 131.18 | 1,832,300 |
| 2023-02-17 | 140.00 | 142.00 | 136.00 | 138.00 | 131.18 | 9,307,100 |
| 2023-02-16 | 139.00 | 141.00 | 138.00 | 140.00 | 133.08 | 3,317,400 |
| 2023-02-15 | 142.00 | 143.00 | 139.00 | 139.00 | 132.13 | 6,221,100 |
| 2023-02-14 | 147.00 | 148.00 | 142.00 | 142.00 | 134.98 | 7,826,200 |
| 2023-02-13 | 146.00 | 148.00 | 146.00 | 147.00 | 139.73 | 545,400 |
| 2023-02-10 | 145.00 | 147.00 | 144.00 | 146.00 | 138.78 | 2,595,700 |
| 2023-02-09 | 149.00 | 149.00 | 145.00 | 145.00 | 137.83 | 5,342,200 |
| 2023-02-08 | 149.00 | 149.00 | 146.00 | 149.00 | 141.63 | 2,453,900 |
| 2023-02-07 | 148.00 | 150.00 | 144.00 | 149.00 | 141.63 | 2,262,000 |
| 2023-02-06 | 148.00 | 152.00 | 148.00 | 148.00 | 140.68 | 6,583,300 |
| 2023-02-03 | 146.00 | 152.00 | 145.00 | 148.00 | 140.68 | 28,014,500 |
| 2023-02-02 | 144.00 | 147.00 | 144.00 | 146.00 | 138.78 | 2,585,800 |
| 2023-02-01 | 145.00 | 146.00 | 144.00 | 144.00 | 136.88 | 3,228,100 |
| 2023-01-31 | 144.00 | 146.00 | 143.00 | 145.00 | 137.83 | 2,972,500 |
| 2023-01-30 | 146.00 | 147.00 | 143.00 | 143.00 | 135.93 | 3,677,000 |
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.