Investor Relations: Historical Share Price - PT. Wijaya Karya Beton, Tbk.

Filter by dates:

Historical price from April 16, 2019 to July 19, 2019
Download historical share price in CSV/Excel format

Date	Opening	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (08/07/2019 to 19/07/2019)	555	630	535	595	309,671,800	595
Previous 2 weeks (24/06/2019 to 05/07/2019)	580	615	515	555	183,714,700	555
Previous 4 weeks (17/05/2019 to 21/06/2019)	474	600	460	580	326,652,300	580
Daily Historical Data
19/07/2019	605	610	590	595	10,096,300	595
18/07/2019	610	620	595	600	18,782,600	600
17/07/2019	620	620	605	620	15,196,500	620
16/07/2019	625	630	605	620	35,779,300	620
15/07/2019	595	625	580	620	82,250,900	620
12/07/2019	595	595	575	580	15,172,700	580
11/07/2019	570	595	560	590	77,033,700	590
10/07/2019	555	565	550	560	24,015,500	560
09/07/2019	540	555	540	550	16,313,000	550
08/07/2019	555	560	535	540	15,031,300	540
05/07/2019	555	580	550	555	16,385,200	555
04/07/2019	575	590	515	550	32,244,000	550
03/07/2019	590	595	570	575	12,515,700	575
02/07/2019	595	605	585	590	13,226,200	590
01/07/2019	595	605	590	590	15,059,400	590
28/06/2019	610	615	590	590	24,045,600	590
27/06/2019	565	615	565	605	43,473,000	605
26/06/2019	570	575	560	565	8,486,700	565
25/06/2019	575	585	570	570	9,674,300	570
24/06/2019	580	595	570	575	8,604,600	575
21/06/2019	590	600	580	580	10,913,300	580
20/06/2019	565	595	555	585	52,269,200	585
19/06/2019	555	570	550	565	23,626,700	565
18/06/2019	540	555	535	550	9,668,000	550
17/06/2019	555	560	535	535	7,067,300	535
14/06/2019	580	580	555	555	9,408,800	555
13/06/2019	550	570	535	565	19,052,800	565
12/06/2019	550	565	550	550	10,000,900	550
11/06/2019	565	565	545	550	9,586,200	550
10/06/2019	520	560	520	550	26,572,100	550
31/05/2019	510	520	505	515	11,128,600	515
29/05/2019	500	515	500	510	10,958,400	510
28/05/2019	515	520	500	505	11,918,900	505
27/05/2019	500	515	500	515	12,203,400	515
24/05/2019	510	520	500	500	14,362,800	500
23/05/2019	510	525	505	510	21,710,800	510
22/05/2019	510	520	498	505	9,190,700	505
21/05/2019	494	525	494	505	29,379,900	505
20/05/2019	470	490	464	490	12,971,000	490
17/05/2019	474	480	460	472	14,662,500	472
16/05/2019	492	496	472	472	8,421,200	472
15/05/2019	496	505	484	490	26,571,300	490
14/05/2019	500	510	484	496	22,029,500	496
13/05/2019	540	540	505	505	21,960,900	505
10/05/2019	540	555	505	540	25,988,100	540
09/05/2019	555	575	535	540	25,872,600	540
08/05/2019	555	560	545	555	8,791,900	555
07/05/2019	555	570	555	555	28,803,700	555
06/05/2019	560	565	540	555	28,864,700	555
03/05/2019	575	580	545	575	43,039,800	575
02/05/2019	630	630	565	575	56,732,000	575
30/04/2019	640	645	600	610	32,250,600	610
29/04/2019	625	645	625	635	8,164,400	635
26/04/2019	630	640	620	625	8,185,700	625
25/04/2019	650	650	630	630	23,035,000	630
24/04/2019	655	655	635	645	12,274,000	645
23/04/2019	625	655	620	650	32,252,400	650
22/04/2019	635	640	615	625	20,659,600	625
18/04/2019	675	680	630	635	60,483,100	635
16/04/2019	630	660	620	650	59,326,700	650

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

Historical Share Price

Stock Information

SUBSIDIARIES