Investor Relations

Menu

Filter Dates:

From

/ /

To

/ /
Historical price from September 27, 2024 to December 20, 2024
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
Summary
Recent 2 weeks
(09/12/2024 to 20/12/2024)		 91 92 73 77 49 77
Previous 2 weeks
(22/11/2024 to 06/12/2024)		 93 95 89 90 41 90
Previous 4 weeks
(25/10/2024 to 21/11/2024)		 104 105 87 93 158 93
Daily Historical Data
20/12/2024 74 77 74 77 3,203,600 77
19/12/2024 79 79 73 74 3,201,600 74
18/12/2024 81 81 77 78 4,482,800 78
17/12/2024 83 83 79 80 5,952,400 80
16/12/2024 86 86 83 83 5,231,900 83
13/12/2024 88 89 86 86 2,625,700 86
12/12/2024 89 90 88 88 4,587,900 88
11/12/2024 89 91 88 89 9,921,500 89
10/12/2024 90 91 89 89 3,902,800 89
09/12/2024 91 92 90 90 6,176,000 90
06/12/2024 90 91 89 90 1,389,200 90
05/12/2024 92 92 89 90 6,180,100 90
04/12/2024 91 93 89 92 6,784,800 92
03/12/2024 91 94 91 91 3,934,100 91
02/12/2024 91 93 90 91 5,436,300 91
29/11/2024 92 92 89 91 2,827,100 91
28/11/2024 92 93 91 92 1,582,900 92
26/11/2024 93 94 91 92 5,309,900 92
25/11/2024 93 94 92 93 3,095,000 93
22/11/2024 93 95 93 93 4,712,400 93
21/11/2024 95 98 92 93 10,793,900 93
20/11/2024 90 105 90 95 41,386,600 95
19/11/2024 88 91 88 90 3,626,700 90
18/11/2024 90 90 87 88 2,371,800 88
15/11/2024 91 91 88 90 2,515,200 90
14/11/2024 93 93 90 91 1,889,600 91
13/11/2024 91 94 91 93 3,056,100 93
12/11/2024 89 94 88 92 3,200,600 92
11/11/2024 93 93 89 91 4,989,100 91
08/11/2024 93 94 92 92 3,086,000 92
07/11/2024 96 96 91 93 7,150,200 93
06/11/2024 98 99 95 96 7,333,400 96
05/11/2024 96 99 95 97 4,988,000 97
04/11/2024 100 100 96 96 6,612,300 96
01/11/2024 100 104 99 100 8,061,400 100
31/10/2024 100 102 99 99 4,858,300 99
30/10/2024 102 102 99 100 5,496,800 100
29/10/2024 100 105 98 101 20,828,500 101
28/10/2024 102 103 99 100 10,045,400 100
25/10/2024 104 105 102 102 5,881,500 102
24/10/2024 104 106 104 104 4,627,100 104
23/10/2024 105 106 104 104 6,081,100 104
22/10/2024 107 108 104 104 12,360,300 104
21/10/2024 107 109 106 107 10,415,400 107
18/10/2024 108 109 107 107 10,421,400 107
17/10/2024 109 111 107 108 9,883,000 108
16/10/2024 108 112 108 109 16,021,800 109
15/10/2024 108 110 107 108 7,921,200 108
14/10/2024 107 109 106 108 5,501,300 108
11/10/2024 106 109 105 107 10,630,200 107
10/10/2024 108 112 106 106 23,003,300 106
09/10/2024 104 110 103 108 25,007,000 108
08/10/2024 102 105 101 103 5,641,800 103
07/10/2024 103 105 101 102 10,343,500 102
04/10/2024 105 106 102 103 7,765,500 103
03/10/2024 106 107 103 104 7,087,400 104
02/10/2024 108 110 105 106 8,792,900 106
01/10/2024 106 110 101 108 25,930,800 108
30/09/2024 108 108 105 106 5,460,500 106
27/09/2024 109 110 107 107 4,552,600 107

Note:

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue/Preferential Offer/Open Offer
  • Share Split/Share Consolidation
Head Office

PT Wijaya Karya Beton Tbk.
WIKA Tower 1 Lt. 2-5
Jl. D.I. Panjaitan Kav. 9-10 Jakarta 13340

Phone :

(+62 21) 819 2802

Fax :

(+62 21) 819 2802

Public Relations :

sekper@wika-beton.co.id

Marketing :

Marketing@wika-beton.co.id
Terms and Conditions
© PT Wijaya Karya Beton Tbk. All Rights Reserved.