Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 173.00 | 175.00 | 171.00 | 173.00 | 164.45 | 3,098,300 |
| 2022-05-13 | 173.00 | 173.00 | 170.00 | 173.00 | 164.45 | 6,668,400 |
| 2022-05-12 | 175.00 | 175.00 | 171.00 | 172.00 | 163.50 | 7,806,900 |
| 2022-05-11 | 173.00 | 176.00 | 173.00 | 175.00 | 166.35 | 7,762,600 |
| 2022-05-10 | 177.00 | 177.00 | 170.00 | 173.00 | 164.45 | 14,280,900 |
| 2022-05-09 | 182.00 | 182.00 | 174.00 | 177.00 | 168.25 | 11,413,700 |
| 2022-04-28 | 182.00 | 184.00 | 179.00 | 182.00 | 173.00 | 8,430,900 |
| 2022-04-27 | 183.00 | 184.00 | 181.00 | 184.00 | 170.66 | 7,016,600 |
| 2022-04-26 | 182.00 | 183.00 | 181.00 | 182.00 | 168.80 | 5,712,000 |
| 2022-04-25 | 184.00 | 184.00 | 178.00 | 181.00 | 167.87 | 12,164,500 |
| 2022-04-22 | 184.00 | 185.00 | 180.00 | 180.00 | 166.95 | 8,007,500 |
| 2022-04-21 | 182.00 | 189.00 | 181.00 | 181.00 | 167.87 | 29,990,900 |
| 2022-04-20 | 180.00 | 185.00 | 180.00 | 182.00 | 168.80 | 10,199,800 |
| 2022-04-19 | 180.00 | 183.00 | 179.00 | 180.00 | 166.95 | 7,212,900 |
| 2022-04-18 | 179.00 | 181.00 | 179.00 | 180.00 | 166.95 | 4,126,400 |
| 2022-04-14 | 179.00 | 180.00 | 178.00 | 179.00 | 166.02 | 2,746,400 |
| 2022-04-13 | 179.00 | 180.00 | 178.00 | 179.00 | 166.02 | 3,618,000 |
| 2022-04-12 | 178.00 | 181.00 | 178.00 | 178.00 | 165.09 | 4,887,100 |
| 2022-04-11 | 182.00 | 183.00 | 178.00 | 179.00 | 166.02 | 6,961,100 |
| 2022-04-08 | 182.00 | 185.00 | 181.00 | 182.00 | 168.80 | 2,608,900 |
| 2022-04-07 | 182.00 | 184.00 | 180.00 | 183.00 | 169.73 | 4,411,800 |
| 2022-04-06 | 186.00 | 187.00 | 181.00 | 182.00 | 168.80 | 6,431,800 |
| 2022-04-05 | 184.00 | 187.00 | 183.00 | 186.00 | 172.51 | 5,766,400 |
| 2022-04-04 | 183.00 | 184.00 | 182.00 | 183.00 | 169.73 | 2,439,700 |
| 2022-04-01 | 185.00 | 185.00 | 181.00 | 182.00 | 168.80 | 3,169,800 |
| 2022-03-31 | 186.00 | 187.00 | 183.00 | 183.00 | 169.73 | 3,158,900 |
| 2022-03-30 | 184.00 | 190.00 | 183.00 | 186.00 | 172.51 | 11,469,000 |
| 2022-03-29 | 183.00 | 187.00 | 183.00 | 184.00 | 170.66 | 4,294,900 |
| 2022-03-28 | 185.00 | 185.00 | 181.00 | 183.00 | 169.73 | 4,517,400 |
| 2022-03-25 | 187.00 | 187.00 | 183.00 | 184.00 | 170.66 | 5,454,400 |
| 2022-03-24 | 181.00 | 186.00 | 181.00 | 185.00 | 171.58 | 9,535,100 |
| 2022-03-23 | 180.00 | 182.00 | 179.00 | 181.00 | 167.87 | 5,650,100 |
| 2022-03-22 | 180.00 | 183.00 | 179.00 | 180.00 | 166.95 | 5,657,100 |
| 2022-03-21 | 179.00 | 183.00 | 175.00 | 180.00 | 166.95 | 5,641,600 |
| 2022-03-18 | 184.00 | 186.00 | 180.00 | 180.00 | 166.95 | 4,885,900 |
| 2022-03-17 | 184.00 | 188.00 | 184.00 | 184.00 | 170.66 | 9,427,700 |
| 2022-03-16 | 181.00 | 184.00 | 178.00 | 184.00 | 170.66 | 10,708,200 |
| 2022-03-15 | 192.00 | 196.00 | 179.00 | 181.00 | 167.87 | 34,781,800 |
| 2022-03-14 | 186.00 | 194.00 | 182.00 | 191.00 | 177.15 | 51,047,400 |
| 2022-03-11 | 177.00 | 184.00 | 174.00 | 182.00 | 168.80 | 16,104,200 |
| 2022-03-10 | 178.00 | 180.00 | 173.00 | 175.00 | 162.31 | 11,751,700 |
| 2022-03-09 | 168.00 | 179.00 | 168.00 | 175.00 | 162.31 | 21,553,600 |
| 2022-03-08 | 164.00 | 173.00 | 162.00 | 168.00 | 155.82 | 14,814,500 |
| 2022-03-07 | 170.00 | 171.00 | 159.00 | 165.00 | 153.03 | 33,894,200 |
| 2022-03-04 | 171.00 | 173.00 | 168.00 | 170.00 | 157.67 | 16,580,500 |
| 2022-03-02 | 176.00 | 177.00 | 170.00 | 171.00 | 158.60 | 8,858,700 |
| 2022-03-01 | 166.00 | 176.00 | 166.00 | 176.00 | 163.24 | 26,465,500 |
| 2022-02-25 | 170.00 | 175.00 | 166.00 | 166.00 | 153.96 | 132,993,000 |
| 2022-02-24 | 181.00 | 182.00 | 169.00 | 170.00 | 157.67 | 38,108,400 |
| 2022-02-23 | 185.00 | 186.00 | 180.00 | 181.00 | 167.87 | 9,054,200 |
| 2022-02-22 | 189.00 | 191.00 | 182.00 | 185.00 | 171.58 | 17,169,800 |
| 2022-02-21 | 182.00 | 189.00 | 181.00 | 189.00 | 175.29 | 18,510,600 |
| 2022-02-18 | 180.00 | 183.00 | 178.00 | 182.00 | 168.80 | 8,299,200 |
| 2022-02-17 | 180.00 | 182.00 | 178.00 | 179.00 | 166.02 | 5,916,800 |
| 2022-02-16 | 175.00 | 180.00 | 175.00 | 179.00 | 166.02 | 7,529,500 |
| 2022-02-15 | 172.00 | 176.00 | 172.00 | 175.00 | 162.31 | 8,031,600 |
| 2022-02-14 | 179.00 | 180.00 | 171.00 | 172.00 | 159.53 | 20,119,400 |
| 2022-02-11 | 178.00 | 180.00 | 177.00 | 179.00 | 166.02 | 5,046,700 |
| 2022-02-10 | 178.00 | 180.00 | 177.00 | 178.00 | 165.09 | 7,404,300 |
| 2022-02-09 | 180.00 | 181.00 | 177.00 | 178.00 | 165.09 | 17,530,800 |
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.