Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 176.00 | 179.00 | 176.00 | 177.00 | 168.25 | 4,332,300 |
| 2022-08-10 | 176.00 | 177.00 | 175.00 | 176.00 | 167.30 | 3,755,700 |
| 2022-08-09 | 178.00 | 179.00 | 176.00 | 176.00 | 167.30 | 2,945,700 |
| 2022-08-08 | 177.00 | 180.00 | 176.00 | 177.00 | 168.25 | 9,316,200 |
| 2022-08-05 | 174.00 | 179.00 | 174.00 | 176.00 | 167.30 | 8,999,400 |
| 2022-08-04 | 174.00 | 175.00 | 171.00 | 174.00 | 165.40 | 4,858,400 |
| 2022-08-03 | 173.00 | 175.00 | 172.00 | 174.00 | 165.40 | 860,900 |
| 2022-08-02 | 176.00 | 177.00 | 172.00 | 173.00 | 164.45 | 3,804,700 |
| 2022-08-01 | 178.00 | 178.00 | 173.00 | 175.00 | 166.35 | 5,940,700 |
| 2022-07-29 | 173.00 | 177.00 | 173.00 | 177.00 | 168.25 | 3,559,900 |
| 2022-07-28 | 174.00 | 179.00 | 171.00 | 176.00 | 167.30 | 6,246,700 |
| 2022-07-27 | 178.00 | 178.00 | 171.00 | 174.00 | 165.40 | 6,578,500 |
| 2022-07-26 | 180.00 | 182.00 | 176.00 | 178.00 | 169.20 | 5,014,800 |
| 2022-07-25 | 173.00 | 183.00 | 173.00 | 180.00 | 171.10 | 24,283,400 |
| 2022-07-22 | 171.00 | 174.00 | 171.00 | 173.00 | 164.45 | 2,301,700 |
| 2022-07-21 | 171.00 | 173.00 | 171.00 | 171.00 | 162.55 | 1,693,700 |
| 2022-07-20 | 173.00 | 174.00 | 171.00 | 171.00 | 162.55 | 11,269,300 |
| 2022-07-19 | 172.00 | 174.00 | 170.00 | 173.00 | 164.45 | 12,506,100 |
| 2022-07-18 | 172.00 | 173.00 | 170.00 | 172.00 | 163.50 | 1,433,200 |
| 2022-07-15 | 171.00 | 173.00 | 171.00 | 172.00 | 163.50 | 2,909,600 |
| 2022-07-14 | 172.00 | 174.00 | 171.00 | 171.00 | 162.55 | 2,480,500 |
| 2022-07-13 | 174.00 | 175.00 | 171.00 | 172.00 | 163.50 | 1,265,700 |
| 2022-07-12 | 175.00 | 175.00 | 173.00 | 174.00 | 165.40 | 1,807,800 |
| 2022-07-11 | 172.00 | 175.00 | 162.00 | 173.00 | 164.45 | 2,932,000 |
| 2022-07-08 | 173.00 | 173.00 | 169.00 | 173.00 | 164.45 | 11,770,500 |
| 2022-07-07 | 173.00 | 175.00 | 173.00 | 173.00 | 164.45 | 2,717,800 |
| 2022-07-06 | 175.00 | 175.00 | 172.00 | 173.00 | 164.45 | 2,782,700 |
| 2022-07-05 | 174.00 | 177.00 | 173.00 | 175.00 | 166.35 | 2,737,600 |
| 2022-07-04 | 174.00 | 177.00 | 171.00 | 173.00 | 164.45 | 4,788,000 |
| 2022-07-01 | 178.00 | 178.00 | 172.00 | 173.00 | 164.45 | 9,891,400 |
| 2022-06-30 | 181.00 | 182.00 | 178.00 | 178.00 | 169.20 | 8,764,800 |
| 2022-06-29 | 182.00 | 184.00 | 179.00 | 181.00 | 172.05 | 5,420,100 |
| 2022-06-28 | 182.00 | 185.00 | 178.00 | 182.00 | 173.00 | 9,920,300 |
| 2022-06-27 | 184.00 | 188.00 | 182.00 | 182.00 | 173.00 | 11,844,000 |
| 2022-06-24 | 179.00 | 188.00 | 179.00 | 184.00 | 174.90 | 26,549,700 |
| 2022-06-23 | 175.00 | 179.00 | 173.00 | 179.00 | 170.15 | 19,317,000 |
| 2022-06-22 | 176.00 | 176.00 | 173.00 | 174.00 | 165.40 | 2,572,500 |
| 2022-06-21 | 173.00 | 176.00 | 173.00 | 174.00 | 165.40 | 1,627,000 |
| 2022-06-20 | 173.00 | 175.00 | 172.00 | 173.00 | 164.45 | 2,995,200 |
| 2022-06-17 | 173.00 | 174.00 | 171.00 | 173.00 | 164.45 | 6,102,000 |
| 2022-06-16 | 175.00 | 176.00 | 173.00 | 173.00 | 164.45 | 2,649,800 |
| 2022-06-15 | 174.00 | 175.00 | 171.00 | 173.00 | 164.45 | 4,623,700 |
| 2022-06-14 | 173.00 | 178.00 | 172.00 | 174.00 | 165.40 | 5,948,200 |
| 2022-06-13 | 176.00 | 176.00 | 172.00 | 173.00 | 164.45 | 6,340,400 |
| 2022-06-10 | 178.00 | 179.00 | 175.00 | 176.00 | 167.30 | 4,923,900 |
| 2022-06-09 | 182.00 | 182.00 | 178.00 | 178.00 | 169.20 | 8,093,900 |
| 2022-06-08 | 175.00 | 181.00 | 175.00 | 180.00 | 171.10 | 15,904,800 |
| 2022-06-07 | 176.00 | 176.00 | 174.00 | 175.00 | 166.35 | 6,101,700 |
| 2022-06-06 | 178.00 | 179.00 | 174.00 | 176.00 | 167.30 | 8,085,900 |
| 2022-06-03 | 178.00 | 179.00 | 177.00 | 178.00 | 169.20 | 3,035,500 |
| 2022-06-02 | 177.00 | 179.00 | 176.00 | 177.00 | 168.25 | 7,313,500 |
| 2022-05-31 | 178.00 | 179.00 | 175.00 | 177.00 | 168.25 | 7,515,700 |
| 2022-05-30 | 175.00 | 179.00 | 175.00 | 178.00 | 169.20 | 8,684,900 |
| 2022-05-27 | 174.00 | 177.00 | 173.00 | 175.00 | 166.35 | 4,600,500 |
| 2022-05-25 | 177.00 | 179.00 | 174.00 | 174.00 | 165.40 | 4,674,500 |
| 2022-05-24 | 172.00 | 180.00 | 171.00 | 177.00 | 168.25 | 13,557,600 |
| 2022-05-23 | 172.00 | 174.00 | 171.00 | 172.00 | 163.50 | 3,240,500 |
| 2022-05-20 | 172.00 | 174.00 | 170.00 | 172.00 | 163.50 | 4,597,100 |
| 2022-05-19 | 173.00 | 173.00 | 171.00 | 172.00 | 163.50 | 2,852,800 |
| 2022-05-18 | 173.00 | 175.00 | 172.00 | 173.00 | 164.45 | 4,120,500 |
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.