Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 168.00 | 168.00 | 166.00 | 167.00 | 158.75 | 2,513,500 |
| 2022-11-02 | 168.00 | 168.00 | 166.00 | 168.00 | 159.70 | 1,794,900 |
| 2022-11-01 | 168.00 | 170.00 | 167.00 | 168.00 | 159.70 | 3,432,600 |
| 2022-10-31 | 169.00 | 170.00 | 167.00 | 168.00 | 159.70 | 2,371,300 |
| 2022-10-28 | 169.00 | 169.00 | 168.00 | 169.00 | 160.65 | 781,400 |
| 2022-10-27 | 168.00 | 170.00 | 168.00 | 169.00 | 160.65 | 1,485,000 |
| 2022-10-26 | 170.00 | 171.00 | 167.00 | 168.00 | 159.70 | 3,338,200 |
| 2022-10-25 | 168.00 | 170.00 | 166.00 | 168.00 | 159.70 | 4,624,300 |
| 2022-10-24 | 167.00 | 169.00 | 167.00 | 167.00 | 158.75 | 3,132,300 |
| 2022-10-21 | 165.00 | 168.00 | 164.00 | 167.00 | 158.75 | 2,962,500 |
| 2022-10-20 | 163.00 | 166.00 | 161.00 | 165.00 | 156.84 | 6,220,200 |
| 2022-10-19 | 162.00 | 165.00 | 161.00 | 163.00 | 154.94 | 2,557,800 |
| 2022-10-18 | 164.00 | 166.00 | 162.00 | 162.00 | 153.99 | 7,555,300 |
| 2022-10-17 | 170.00 | 170.00 | 161.00 | 163.00 | 154.94 | 28,788,500 |
| 2022-10-14 | 170.00 | 171.00 | 168.00 | 170.00 | 161.60 | 3,211,000 |
| 2022-10-13 | 169.00 | 170.00 | 168.00 | 170.00 | 161.60 | 3,367,500 |
| 2022-10-12 | 171.00 | 172.00 | 169.00 | 169.00 | 160.65 | 5,459,500 |
| 2022-10-11 | 172.00 | 172.00 | 168.00 | 171.00 | 162.55 | 5,318,100 |
| 2022-10-10 | 172.00 | 172.00 | 169.00 | 172.00 | 163.50 | 7,141,000 |
| 2022-10-07 | 173.00 | 174.00 | 172.00 | 172.00 | 163.50 | 1,431,700 |
| 2022-10-06 | 173.00 | 174.00 | 172.00 | 173.00 | 164.45 | 1,905,100 |
| 2022-10-05 | 175.00 | 175.00 | 173.00 | 173.00 | 164.45 | 2,674,300 |
| 2022-10-04 | 171.00 | 174.00 | 170.00 | 174.00 | 165.40 | 2,050,900 |
| 2022-10-03 | 170.00 | 173.00 | 170.00 | 170.00 | 161.60 | 3,663,000 |
| 2022-09-30 | 171.00 | 172.00 | 168.00 | 170.00 | 161.60 | 10,116,100 |
| 2022-09-29 | 174.00 | 175.00 | 170.00 | 171.00 | 162.55 | 11,758,800 |
| 2022-09-28 | 175.00 | 175.00 | 171.00 | 172.00 | 163.50 | 7,526,200 |
| 2022-09-27 | 173.00 | 175.00 | 171.00 | 175.00 | 166.35 | 5,427,200 |
| 2022-09-26 | 177.00 | 177.00 | 171.00 | 173.00 | 164.45 | 13,414,400 |
| 2022-09-23 | 175.00 | 178.00 | 173.00 | 177.00 | 168.25 | 11,480,500 |
| 2022-09-22 | 178.00 | 178.00 | 172.00 | 174.00 | 165.40 | 33,561,400 |
| 2022-09-21 | 189.00 | 189.00 | 176.00 | 178.00 | 169.20 | 37,247,400 |
| 2022-09-20 | 187.00 | 192.00 | 187.00 | 189.00 | 179.66 | 3,781,700 |
| 2022-09-19 | 187.00 | 190.00 | 185.00 | 187.00 | 177.76 | 6,766,700 |
| 2022-09-16 | 186.00 | 189.00 | 184.00 | 186.00 | 176.81 | 13,125,500 |
| 2022-09-15 | 191.00 | 195.00 | 185.00 | 185.00 | 175.86 | 32,553,700 |
| 2022-09-14 | 191.00 | 194.00 | 187.00 | 191.00 | 181.56 | 8,697,400 |
| 2022-09-13 | 188.00 | 197.00 | 186.00 | 194.00 | 184.41 | 32,158,400 |
| 2022-09-12 | 188.00 | 188.00 | 185.00 | 187.00 | 177.76 | 5,959,500 |
| 2022-09-09 | 190.00 | 190.00 | 186.00 | 186.00 | 176.81 | 3,888,500 |
| 2022-09-08 | 187.00 | 189.00 | 185.00 | 189.00 | 179.66 | 8,247,600 |
| 2022-09-07 | 185.00 | 188.00 | 184.00 | 185.00 | 175.86 | 6,029,900 |
| 2022-09-06 | 189.00 | 189.00 | 183.00 | 184.00 | 174.90 | 7,476,700 |
| 2022-09-05 | 183.00 | 188.00 | 183.00 | 188.00 | 178.71 | 6,152,300 |
| 2022-09-02 | 189.00 | 190.00 | 182.00 | 183.00 | 173.95 | 14,142,200 |
| 2022-09-01 | 190.00 | 193.00 | 187.00 | 188.00 | 178.71 | 18,944,200 |
| 2022-08-31 | 194.00 | 198.00 | 190.00 | 191.00 | 181.56 | 49,445,700 |
| 2022-08-30 | 185.00 | 196.00 | 184.00 | 193.00 | 183.46 | 32,950,700 |
| 2022-08-29 | 185.00 | 185.00 | 180.00 | 184.00 | 174.90 | 9,485,500 |
| 2022-08-26 | 189.00 | 189.00 | 186.00 | 186.00 | 176.81 | 9,239,500 |
| 2022-08-25 | 187.00 | 189.00 | 186.00 | 186.00 | 176.81 | 8,055,500 |
| 2022-08-24 | 182.00 | 189.00 | 182.00 | 187.00 | 177.76 | 18,185,900 |
| 2022-08-23 | 179.00 | 184.00 | 177.00 | 182.00 | 173.00 | 7,282,300 |
| 2022-08-22 | 183.00 | 183.00 | 179.00 | 179.00 | 170.15 | 7,742,100 |
| 2022-08-19 | 187.00 | 188.00 | 183.00 | 183.00 | 173.95 | 13,049,000 |
| 2022-08-18 | 185.00 | 190.00 | 185.00 | 186.00 | 176.81 | 12,254,500 |
| 2022-08-16 | 187.00 | 188.00 | 183.00 | 185.00 | 175.86 | 10,689,000 |
| 2022-08-15 | 183.00 | 188.00 | 182.00 | 187.00 | 177.76 | 15,367,200 |
| 2022-08-12 | 178.00 | 185.00 | 177.00 | 182.00 | 173.00 | 16,359,000 |
| 2022-08-11 | 176.00 | 179.00 | 176.00 | 177.00 | 168.25 | 4,332,300 |
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.