Wijaya Karya Bangunan Gedung Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 204.00 | 210.00 | 200.00 | 204.00 | 189.21 | 22,685,300 |
| 2021-11-11 | 202.00 | 206.00 | 199.00 | 204.00 | 189.21 | 25,672,800 |
| 2021-11-10 | 200.00 | 206.00 | 199.00 | 200.00 | 185.50 | 13,739,200 |
| 2021-11-09 | 199.00 | 204.00 | 198.00 | 200.00 | 185.50 | 14,148,000 |
| 2021-11-08 | 197.00 | 200.00 | 197.00 | 199.00 | 184.57 | 8,276,800 |
| 2021-11-05 | 198.00 | 199.00 | 196.00 | 196.00 | 181.79 | 4,882,600 |
| 2021-11-04 | 196.00 | 202.00 | 195.00 | 198.00 | 183.64 | 12,067,500 |
| 2021-11-03 | 192.00 | 196.00 | 191.00 | 195.00 | 180.86 | 10,037,500 |
| 2021-11-02 | 195.00 | 196.00 | 191.00 | 192.00 | 178.08 | 8,615,300 |
| 2021-11-01 | 194.00 | 197.00 | 193.00 | 195.00 | 180.86 | 6,114,600 |
| 2021-10-29 | 192.00 | 197.00 | 191.00 | 195.00 | 180.86 | 8,774,000 |
| 2021-10-28 | 195.00 | 197.00 | 191.00 | 192.00 | 178.08 | 15,088,100 |
| 2021-10-27 | 198.00 | 200.00 | 195.00 | 195.00 | 180.86 | 21,407,700 |
| 2021-10-26 | 202.00 | 202.00 | 198.00 | 198.00 | 183.64 | 13,870,800 |
| 2021-10-25 | 204.00 | 206.00 | 199.00 | 200.00 | 185.50 | 12,302,100 |
| 2021-10-22 | 197.00 | 204.00 | 192.00 | 202.00 | 187.35 | 28,471,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.