Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 142.00 | 147.00 | 142.00 | 145.00 | 137.83 | 12,657,100 |
| 2023-01-26 | 142.00 | 145.00 | 142.00 | 142.00 | 134.98 | 3,843,600 |
| 2023-01-25 | 138.00 | 145.00 | 138.00 | 142.00 | 134.98 | 15,028,400 |
| 2023-01-24 | 138.00 | 139.00 | 137.00 | 138.00 | 131.18 | 2,497,200 |
| 2023-01-20 | 138.00 | 138.00 | 137.00 | 138.00 | 131.18 | 1,591,000 |
| 2023-01-19 | 137.00 | 138.00 | 136.00 | 137.00 | 130.23 | 6,589,700 |
| 2023-01-18 | 136.00 | 140.00 | 135.00 | 137.00 | 130.23 | 3,715,700 |
| 2023-01-17 | 135.00 | 137.00 | 135.00 | 136.00 | 129.28 | 4,235,500 |
| 2023-01-16 | 137.00 | 138.00 | 133.00 | 135.00 | 128.33 | 5,467,800 |
| 2023-01-13 | 135.00 | 138.00 | 135.00 | 137.00 | 130.23 | 2,171,800 |
| 2023-01-12 | 133.00 | 136.00 | 132.00 | 135.00 | 128.33 | 2,733,200 |
| 2023-01-11 | 134.00 | 135.00 | 131.00 | 133.00 | 126.43 | 2,187,000 |
| 2023-01-10 | 133.00 | 138.00 | 131.00 | 134.00 | 127.38 | 6,805,900 |
| 2023-01-09 | 139.00 | 141.00 | 133.00 | 133.00 | 126.43 | 10,231,300 |
| 2023-01-06 | 139.00 | 141.00 | 138.00 | 139.00 | 132.13 | 3,287,700 |
| 2023-01-05 | 147.00 | 149.00 | 137.00 | 139.00 | 132.13 | 37,774,000 |
| 2023-01-04 | 151.00 | 151.00 | 146.00 | 147.00 | 139.73 | 15,229,900 |
| 2023-01-03 | 154.00 | 154.00 | 149.00 | 150.00 | 142.59 | 6,701,300 |
| 2023-01-02 | 149.00 | 152.00 | 149.00 | 152.00 | 144.49 | 830,600 |
| 2022-12-30 | 151.00 | 151.00 | 149.00 | 149.00 | 141.63 | 3,063,100 |
| 2022-12-29 | 151.00 | 151.00 | 148.00 | 150.00 | 142.59 | 1,156,600 |
| 2022-12-28 | 153.00 | 153.00 | 149.00 | 150.00 | 142.59 | 5,731,400 |
| 2022-12-27 | 152.00 | 153.00 | 151.00 | 152.00 | 144.49 | 2,879,700 |
| 2022-12-26 | 154.00 | 154.00 | 152.00 | 152.00 | 144.49 | 2,767,300 |
| 2022-12-23 | 155.00 | 156.00 | 152.00 | 154.00 | 146.39 | 1,980,800 |
| 2022-12-22 | 154.00 | 155.00 | 153.00 | 155.00 | 147.34 | 893,900 |
| 2022-12-21 | 154.00 | 156.00 | 151.00 | 153.00 | 145.44 | 1,966,100 |
| 2022-12-20 | 154.00 | 155.00 | 153.00 | 154.00 | 146.39 | 613,300 |
| 2022-12-19 | 156.00 | 156.00 | 153.00 | 154.00 | 146.39 | 1,171,300 |
| 2022-12-16 | 157.00 | 157.00 | 156.00 | 156.00 | 148.29 | 930,400 |
| 2022-12-15 | 156.00 | 159.00 | 156.00 | 158.00 | 150.19 | 2,100,100 |
| 2022-12-14 | 157.00 | 158.00 | 155.00 | 155.00 | 147.34 | 2,003,600 |
| 2022-12-13 | 157.00 | 158.00 | 155.00 | 157.00 | 149.24 | 861,300 |
| 2022-12-12 | 158.00 | 158.00 | 155.00 | 157.00 | 149.24 | 1,465,800 |
| 2022-12-09 | 157.00 | 160.00 | 156.00 | 158.00 | 150.19 | 3,457,000 |
| 2022-12-08 | 152.00 | 157.00 | 151.00 | 156.00 | 148.29 | 3,156,300 |
| 2022-12-07 | 157.00 | 159.00 | 151.00 | 152.00 | 144.49 | 6,143,600 |
| 2022-12-06 | 161.00 | 162.00 | 155.00 | 155.00 | 147.34 | 9,610,800 |
| 2022-12-05 | 162.00 | 166.00 | 161.00 | 161.00 | 153.04 | 4,720,500 |
| 2022-12-02 | 164.00 | 164.00 | 162.00 | 162.00 | 153.99 | 1,765,300 |
| 2022-12-01 | 164.00 | 165.00 | 162.00 | 163.00 | 154.94 | 907,500 |
| 2022-11-30 | 163.00 | 164.00 | 162.00 | 164.00 | 155.89 | 804,300 |
| 2022-11-29 | 164.00 | 164.00 | 161.00 | 163.00 | 154.94 | 3,685,300 |
| 2022-11-28 | 164.00 | 166.00 | 162.00 | 163.00 | 154.94 | 5,811,300 |
| 2022-11-25 | 166.00 | 168.00 | 161.00 | 164.00 | 155.89 | 6,314,200 |
| 2022-11-24 | 166.00 | 168.00 | 166.00 | 166.00 | 157.79 | 1,857,300 |
| 2022-11-23 | 166.00 | 167.00 | 165.00 | 166.00 | 157.79 | 1,027,400 |
| 2022-11-22 | 166.00 | 167.00 | 165.00 | 166.00 | 157.79 | 1,786,000 |
| 2022-11-21 | 165.00 | 167.00 | 165.00 | 166.00 | 157.79 | 1,322,200 |
| 2022-11-18 | 165.00 | 167.00 | 164.00 | 165.00 | 156.84 | 2,510,700 |
| 2022-11-17 | 165.00 | 169.00 | 165.00 | 165.00 | 156.84 | 4,937,300 |
| 2022-11-16 | 166.00 | 167.00 | 164.00 | 165.00 | 156.84 | 4,242,000 |
| 2022-11-15 | 165.00 | 168.00 | 165.00 | 166.00 | 157.79 | 2,549,400 |
| 2022-11-14 | 167.00 | 169.00 | 165.00 | 166.00 | 157.79 | 4,104,400 |
| 2022-11-11 | 166.00 | 169.00 | 166.00 | 167.00 | 158.75 | 11,494,600 |
| 2022-11-10 | 168.00 | 168.00 | 165.00 | 166.00 | 157.79 | 3,105,400 |
| 2022-11-09 | 167.00 | 168.00 | 165.00 | 168.00 | 159.70 | 3,171,300 |
| 2022-11-08 | 167.00 | 170.00 | 165.00 | 167.00 | 158.75 | 2,832,500 |
| 2022-11-07 | 165.00 | 169.00 | 164.00 | 167.00 | 158.75 | 7,725,300 |
| 2022-11-04 | 167.00 | 168.00 | 164.00 | 165.00 | 156.84 | 4,150,100 |
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.