Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 82.000 | 84.000 | 81.000 | 83.000 | 82.034 | 10,638,100 |
| 2024-10-31 | 84.000 | 85.000 | 81.000 | 82.000 | 81.046 | 13,305,800 |
| 2024-10-30 | 83.000 | 85.000 | 81.000 | 84.000 | 83.022 | 20,404,300 |
| 2024-10-29 | 82.000 | 84.000 | 82.000 | 82.000 | 81.046 | 18,246,800 |
| 2024-10-28 | 83.000 | 84.000 | 82.000 | 82.000 | 81.046 | 11,148,900 |
| 2024-10-25 | 84.000 | 86.000 | 83.000 | 83.000 | 82.034 | 9,684,200 |
| 2024-10-24 | 85.000 | 86.000 | 84.000 | 84.000 | 83.022 | 16,898,600 |
| 2024-10-23 | 83.000 | 86.000 | 83.000 | 84.000 | 83.022 | 6,749,300 |
| 2024-10-22 | 85.000 | 86.000 | 83.000 | 83.000 | 82.034 | 6,283,300 |
| 2024-10-21 | 85.000 | 86.000 | 84.000 | 85.000 | 84.011 | 10,067,400 |
| 2024-10-18 | 83.000 | 85.000 | 83.000 | 85.000 | 84.011 | 16,984,300 |
| 2024-10-17 | 84.000 | 85.000 | 82.000 | 83.000 | 82.034 | 19,419,900 |
| 2024-10-16 | 83.000 | 85.000 | 82.000 | 83.000 | 82.034 | 33,816,700 |
| 2024-10-15 | 81.000 | 84.000 | 81.000 | 83.000 | 82.034 | 7,757,700 |
| 2024-10-14 | 81.000 | 82.000 | 80.000 | 81.000 | 80.057 | 1,174,200 |
| 2024-10-11 | 80.000 | 83.000 | 80.000 | 81.000 | 80.057 | 3,985,000 |
| 2024-10-10 | 82.000 | 83.000 | 80.000 | 80.000 | 79.069 | 9,123,200 |
| 2024-10-09 | 78.000 | 84.000 | 78.000 | 82.000 | 81.046 | 24,608,300 |
| 2024-10-08 | 79.000 | 79.000 | 75.000 | 78.000 | 77.092 | 11,739,700 |
| 2024-10-07 | 81.000 | 81.000 | 78.000 | 78.000 | 77.092 | 15,239,500 |
| 2024-10-04 | 83.000 | 83.000 | 79.000 | 81.000 | 80.057 | 12,907,900 |
| 2024-10-03 | 82.000 | 83.000 | 81.000 | 82.000 | 81.046 | 6,576,600 |
| 2024-10-02 | 84.000 | 84.000 | 82.000 | 82.000 | 81.046 | 7,009,300 |
| 2024-10-01 | 85.000 | 86.000 | 83.000 | 83.000 | 82.034 | 9,459,200 |
| 2024-09-30 | 83.000 | 86.000 | 82.000 | 86.000 | 84.999 | 13,228,100 |
| 2024-09-27 | 82.000 | 84.000 | 82.000 | 84.000 | 83.022 | 1,963,600 |
| 2024-09-26 | 83.000 | 83.000 | 82.000 | 83.000 | 82.034 | 6,541,000 |
| 2024-09-25 | 83.000 | 84.000 | 82.000 | 83.000 | 82.034 | 9,833,600 |
| 2024-09-24 | 83.000 | 85.000 | 82.000 | 83.000 | 82.034 | 21,578,600 |
| 2024-09-23 | 84.000 | 84.000 | 82.000 | 83.000 | 82.034 | 6,289,600 |
| 2024-09-20 | 84.000 | 85.000 | 83.000 | 83.000 | 82.034 | 5,170,700 |
| 2024-09-19 | 84.000 | 86.000 | 83.000 | 84.000 | 83.022 | 4,611,700 |
| 2024-09-18 | 83.000 | 84.000 | 82.000 | 84.000 | 83.022 | 4,200,300 |
| 2024-09-17 | 85.000 | 85.000 | 83.000 | 83.000 | 82.034 | 10,234,200 |
| 2024-09-13 | 83.000 | 86.000 | 83.000 | 84.000 | 83.022 | 10,736,100 |
| 2024-09-12 | 83.000 | 85.000 | 83.000 | 83.000 | 82.034 | 13,887,500 |
| 2024-09-11 | 88.000 | 89.000 | 83.000 | 83.000 | 82.034 | 32,470,100 |
| 2024-09-10 | 86.000 | 92.000 | 85.000 | 88.000 | 86.976 | 36,117,100 |
| 2024-09-09 | 85.000 | 87.000 | 85.000 | 85.000 | 84.011 | 7,947,400 |
| 2024-09-06 | 87.000 | 88.000 | 85.000 | 86.000 | 84.999 | 8,873,700 |
| 2024-09-05 | 86.000 | 88.000 | 83.000 | 87.000 | 85.987 | 16,216,300 |
| 2024-09-04 | 87.000 | 88.000 | 85.000 | 86.000 | 84.999 | 12,591,000 |
| 2024-09-03 | 90.000 | 91.000 | 86.000 | 87.000 | 85.987 | 45,190,000 |
| 2024-09-02 | 82.000 | 93.000 | 82.000 | 89.000 | 87.964 | 216,678,400 |
| 2024-08-30 | 81.000 | 84.000 | 80.000 | 82.000 | 81.046 | 18,474,300 |
| 2024-08-29 | 80.000 | 82.000 | 78.000 | 80.000 | 79.069 | 8,965,600 |
| 2024-08-28 | 81.000 | 82.000 | 80.000 | 80.000 | 79.069 | 11,241,200 |
| 2024-08-27 | 83.000 | 84.000 | 81.000 | 81.000 | 80.057 | 6,362,500 |
| 2024-08-26 | 84.000 | 84.000 | 81.000 | 83.000 | 82.034 | 26,189,700 |
| 2024-08-23 | 81.000 | 85.000 | 80.000 | 83.000 | 82.034 | 34,460,500 |
| 2024-08-22 | 81.000 | 82.000 | 80.000 | 80.000 | 79.069 | 13,874,500 |
| 2024-08-21 | 81.000 | 84.000 | 80.000 | 81.000 | 80.057 | 16,655,100 |
| 2024-08-20 | 81.000 | 83.000 | 80.000 | 81.000 | 80.057 | 15,100,400 |
| 2024-08-19 | 82.000 | 86.000 | 81.000 | 81.000 | 80.057 | 40,139,700 |
| 2024-08-16 | 83.000 | 85.000 | 80.000 | 82.000 | 81.046 | 40,340,900 |
| 2024-08-15 | 84.000 | 95.000 | 79.000 | 83.000 | 82.034 | 365,781,200 |
| 2024-08-14 | 85.000 | 88.000 | 78.000 | 83.000 | 82.034 | 220,077,600 |
| 2024-08-13 | 65.000 | 84.000 | 65.000 | 82.000 | 81.046 | 238,241,600 |
| 2024-08-12 | 66.000 | 66.000 | 64.000 | 65.000 | 64.243 | 1,249,400 |
| 2024-08-09 | 64.000 | 67.000 | 64.000 | 65.000 | 64.243 | 16,405,800 |
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.