Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 57.000 | 59.000 | 55.000 | 57.000 | 56.337 | 5,139,700 |
| 2025-02-04 | 57.000 | 59.000 | 57.000 | 58.000 | 57.325 | 3,066,600 |
| 2025-02-03 | 60.000 | 60.000 | 56.000 | 57.000 | 56.337 | 8,443,500 |
| 2025-01-31 | 60.000 | 60.000 | 59.000 | 60.000 | 59.302 | 1,149,500 |
| 2025-01-30 | 61.000 | 61.000 | 58.000 | 60.000 | 59.302 | 3,383,900 |
| 2025-01-24 | 63.000 | 63.000 | 61.000 | 61.000 | 60.290 | 1,124,100 |
| 2025-01-23 | 62.000 | 64.000 | 61.000 | 62.000 | 61.278 | 5,329,000 |
| 2025-01-22 | 61.000 | 63.000 | 61.000 | 62.000 | 61.278 | 2,114,100 |
| 2025-01-21 | 61.000 | 62.000 | 60.000 | 61.000 | 60.290 | 1,061,700 |
| 2025-01-20 | 62.000 | 62.000 | 59.000 | 61.000 | 60.290 | 3,613,100 |
| 2025-01-17 | 63.000 | 63.000 | 61.000 | 61.000 | 60.290 | 2,703,100 |
| 2025-01-16 | 63.000 | 65.000 | 62.000 | 63.000 | 62.267 | 4,330,900 |
| 2025-01-15 | 65.000 | 65.000 | 62.000 | 62.000 | 61.278 | 2,747,400 |
| 2025-01-14 | 60.000 | 69.000 | 59.000 | 65.000 | 64.243 | 17,278,500 |
| 2025-01-13 | 61.000 | 61.000 | 59.000 | 60.000 | 59.302 | 3,078,100 |
| 2025-01-10 | 60.000 | 61.000 | 59.000 | 61.000 | 60.290 | 733,300 |
| 2025-01-09 | 61.000 | 61.000 | 59.000 | 60.000 | 59.302 | 562,800 |
| 2025-01-08 | 61.000 | 62.000 | 60.000 | 61.000 | 60.290 | 810,300 |
| 2025-01-07 | 63.000 | 63.000 | 59.000 | 62.000 | 61.278 | 4,742,300 |
| 2025-01-06 | 65.000 | 66.000 | 62.000 | 63.000 | 62.267 | 2,453,400 |
| 2025-01-03 | 67.000 | 67.000 | 64.000 | 65.000 | 64.243 | 1,999,200 |
| 2025-01-02 | 63.000 | 67.000 | 63.000 | 67.000 | 66.220 | 5,909,900 |
| 2024-12-30 | 63.000 | 64.000 | 62.000 | 64.000 | 63.255 | 247,100 |
| 2024-12-27 | 62.000 | 64.000 | 62.000 | 62.000 | 61.278 | 637,600 |
| 2024-12-24 | 62.000 | 63.000 | 61.000 | 62.000 | 61.278 | 2,248,100 |
| 2024-12-23 | 62.000 | 64.000 | 61.000 | 62.000 | 61.278 | 2,336,600 |
| 2024-12-20 | 63.000 | 63.000 | 62.000 | 62.000 | 61.278 | 1,345,200 |
| 2024-12-19 | 65.000 | 65.000 | 60.000 | 63.000 | 62.267 | 4,358,400 |
| 2024-12-18 | 65.000 | 68.000 | 65.000 | 65.000 | 64.243 | 5,090,400 |
| 2024-12-17 | 67.000 | 67.000 | 65.000 | 65.000 | 64.243 | 5,294,400 |
| 2024-12-16 | 70.000 | 70.000 | 67.000 | 67.000 | 66.220 | 2,366,400 |
| 2024-12-13 | 70.000 | 71.000 | 69.000 | 69.000 | 68.197 | 1,674,700 |
| 2024-12-12 | 71.000 | 72.000 | 70.000 | 70.000 | 69.185 | 1,167,100 |
| 2024-12-11 | 71.000 | 73.000 | 70.000 | 71.000 | 70.174 | 4,317,800 |
| 2024-12-10 | 70.000 | 71.000 | 70.000 | 71.000 | 70.174 | 3,029,400 |
| 2024-12-09 | 71.000 | 71.000 | 69.000 | 71.000 | 70.174 | 3,598,100 |
| 2024-12-06 | 70.000 | 72.000 | 69.000 | 71.000 | 70.174 | 952,100 |
| 2024-12-05 | 73.000 | 73.000 | 69.000 | 70.000 | 69.185 | 5,965,600 |
| 2024-12-04 | 71.000 | 75.000 | 70.000 | 72.000 | 71.162 | 6,257,500 |
| 2024-12-03 | 71.000 | 73.000 | 71.000 | 71.000 | 70.174 | 2,017,200 |
| 2024-12-02 | 74.000 | 74.000 | 71.000 | 71.000 | 70.174 | 2,616,200 |
| 2024-11-29 | 74.000 | 75.000 | 73.000 | 73.000 | 72.150 | 1,647,900 |
| 2024-11-28 | 75.000 | 76.000 | 74.000 | 74.000 | 73.139 | 1,643,600 |
| 2024-11-26 | 75.000 | 76.000 | 72.000 | 75.000 | 74.127 | 5,210,100 |
| 2024-11-25 | 76.000 | 76.000 | 75.000 | 75.000 | 74.127 | 1,822,900 |
| 2024-11-22 | 75.000 | 78.000 | 74.000 | 76.000 | 75.115 | 5,751,400 |
| 2024-11-21 | 75.000 | 76.000 | 75.000 | 75.000 | 74.127 | 1,989,300 |
| 2024-11-20 | 76.000 | 80.000 | 75.000 | 75.000 | 74.127 | 23,222,900 |
| 2024-11-19 | 75.000 | 78.000 | 73.000 | 75.000 | 74.127 | 8,103,100 |
| 2024-11-18 | 75.000 | 76.000 | 74.000 | 75.000 | 74.127 | 2,220,000 |
| 2024-11-15 | 74.000 | 76.000 | 73.000 | 75.000 | 74.127 | 3,504,900 |
| 2024-11-14 | 77.000 | 77.000 | 74.000 | 75.000 | 74.127 | 6,212,500 |
| 2024-11-13 | 77.000 | 78.000 | 75.000 | 77.000 | 76.104 | 4,174,600 |
| 2024-11-12 | 75.000 | 78.000 | 72.000 | 77.000 | 76.104 | 9,311,000 |
| 2024-11-11 | 76.000 | 77.000 | 69.000 | 74.000 | 73.139 | 23,712,500 |
| 2024-11-08 | 78.000 | 79.000 | 76.000 | 76.000 | 75.115 | 4,803,900 |
| 2024-11-07 | 78.000 | 78.000 | 76.000 | 78.000 | 77.092 | 4,082,400 |
| 2024-11-06 | 79.000 | 79.000 | 78.000 | 78.000 | 77.092 | 11,800,500 |
| 2024-11-05 | 80.000 | 82.000 | 77.000 | 79.000 | 78.081 | 10,635,700 |
| 2024-11-04 | 83.000 | 83.000 | 80.000 | 81.000 | 80.057 | 7,258,100 |
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.