Wijaya Karya Bangunan Gedung Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	184.00	186.00	180.00	180.00	166.95	10,229,000
2022-02-07	183.00	186.00	182.00	183.00	169.73	5,146,800
2022-02-04	182.00	185.00	181.00	183.00	169.73	7,043,200
2022-02-03	178.00	183.00	176.00	181.00	167.87	7,867,000
2022-02-02	174.00	179.00	173.00	178.00	165.09	5,438,600
2022-01-31	175.00	177.00	172.00	173.00	160.45	5,740,200
2022-01-28	173.00	176.00	173.00	174.00	161.38	3,732,300
2022-01-27	173.00	176.00	171.00	173.00	160.45	5,523,200
2022-01-26	178.00	183.00	167.00	173.00	160.45	24,517,100
2022-01-25	184.00	185.00	179.00	179.00	166.02	5,883,500
2022-01-24	186.00	186.00	182.00	184.00	170.66	3,338,500
2022-01-21	186.00	188.00	184.00	186.00	172.51	4,521,300
2022-01-20	184.00	188.00	182.00	186.00	172.51	4,708,600
2022-01-19	185.00	188.00	178.00	184.00	170.66	10,208,500
2022-01-18	176.00	186.00	173.00	185.00	171.58	18,877,800
2022-01-17	186.00	187.00	175.00	177.00	164.16	10,426,400
2022-01-14	186.00	187.00	183.00	186.00	172.51	2,293,700
2022-01-13	181.00	188.00	181.00	186.00	172.51	3,598,600
2022-01-12	188.00	190.00	182.00	182.00	168.80	6,627,800
2022-01-11	191.00	192.00	188.00	188.00	174.37	6,245,100
2022-01-10	193.00	195.00	190.00	191.00	177.15	3,328,900
2022-01-07	192.00	194.00	191.00	194.00	179.93	4,228,500
2022-01-06	192.00	194.00	191.00	192.00	178.08	18,275,300
2022-01-05	194.00	200.00	192.00	192.00	178.08	3,971,700
2022-01-04	192.00	195.00	191.00	194.00	179.93	3,900,300
2022-01-03	190.00	194.00	189.00	193.00	179.00	5,890,500
2021-12-30	193.00	194.00	190.00	190.00	176.22	5,322,500
2021-12-29	190.00	194.00	190.00	193.00	179.00	19,694,500
2021-12-28	197.00	199.00	193.00	193.00	179.00	8,943,400
2021-12-27	193.00	198.00	191.00	197.00	182.71	11,391,900
2021-12-24	193.00	195.00	191.00	193.00	179.00	7,794,000
2021-12-23	196.00	196.00	192.00	193.00	179.00	7,326,100
2021-12-22	200.00	200.00	196.00	196.00	181.79	6,622,200
2021-12-21	200.00	202.00	196.00	200.00	185.50	11,876,500
2021-12-20	206.00	206.00	200.00	200.00	185.50	5,781,100
2021-12-17	208.00	210.00	204.00	206.00	191.06	10,372,600
2021-12-16	206.00	208.00	202.00	206.00	191.06	13,262,400
2021-12-15	204.00	206.00	200.00	206.00	191.06	41,219,000
2021-12-14	210.00	210.00	200.00	202.00	187.35	13,404,200
2021-12-13	212.00	214.00	210.00	210.00	194.77	12,995,000
2021-12-10	214.00	214.00	208.00	212.00	196.63	18,418,400
2021-12-09	210.00	212.00	208.00	210.00	194.77	11,408,300
2021-12-08	210.00	212.00	206.00	208.00	192.92	18,044,300
2021-12-07	204.00	210.00	204.00	206.00	191.06	15,408,800
2021-12-06	206.00	206.00	204.00	204.00	189.21	8,261,300
2021-12-03	202.00	204.00	200.00	204.00	189.21	7,939,500
2021-12-02	202.00	204.00	198.00	202.00	187.35	8,891,700
2021-12-01	200.00	204.00	197.00	202.00	187.35	10,385,200
2021-11-30	202.00	204.00	200.00	202.00	187.35	14,682,600
2021-11-29	210.00	210.00	196.00	202.00	187.35	24,572,400
2021-11-26	208.00	210.00	204.00	208.00	192.92	31,223,000
2021-11-25	208.00	210.00	206.00	208.00	192.92	8,362,100
2021-11-24	210.00	212.00	206.00	208.00	192.92	10,692,000
2021-11-23	210.00	214.00	206.00	210.00	194.77	22,812,600
2021-11-22	204.00	214.00	202.00	208.00	192.92	45,399,900
2021-11-19	200.00	202.00	200.00	202.00	187.35	42,802,400
2021-11-18	202.00	204.00	200.00	200.00	185.50	9,082,200
2021-11-17	204.00	206.00	200.00	202.00	187.35	11,408,600
2021-11-16	202.00	204.00	200.00	204.00	189.21	46,097,400
2021-11-15	206.00	208.00	202.00	202.00	187.35	13,964,800

← NewerPage 20 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.