Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Aug 29, 2019 to Nov 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2019 to 20/11/2019)
2,010 2,050 1,880 1,985 150,026,3001,985
Previous 2 weeks
(24/10/2019 to 06/11/2019)
2,130 2,170 1,925 2,010 198,562,4002,010
Previous 4 weeks
(26/09/2019 to 23/10/2019)
1,920 2,100 1,805 2,100 252,898,3002,100
Daily Historical Data
20/11/2019 2,000 2,010 1,975 1,985 8,039,0001,985
19/11/2019 2,000 2,020 1,985 2,000 8,199,8002,000
18/11/2019 2,020 2,050 1,965 1,995 15,643,7001,995
15/11/2019 1,950 2,020 1,935 2,010 18,925,9002,010
14/11/2019 1,930 1,960 1,920 1,935 9,479,5001,935
13/11/2019 1,900 1,955 1,895 1,925 16,857,8001,925
12/11/2019 1,905 1,920 1,885 1,900 17,393,2001,900
11/11/2019 1,945 1,945 1,880 1,890 18,694,5001,890
08/11/2019 1,975 1,990 1,940 1,945 15,396,7001,945
07/11/2019 2,010 2,020 1,930 1,975 21,396,2001,975
06/11/2019 2,070 2,100 2,010 2,010 19,522,1002,010
05/11/2019 1,950 2,070 1,940 2,070 28,308,7002,070
04/11/2019 1,970 1,985 1,925 1,940 15,573,8001,940
01/11/2019 2,000 2,030 1,930 1,940 25,181,7001,940
31/10/2019 2,110 2,130 1,980 1,980 30,187,2001,980
30/10/2019 2,120 2,170 2,100 2,100 12,882,2002,100
29/10/2019 2,050 2,140 2,030 2,120 18,788,4002,120
28/10/2019 2,130 2,130 2,030 2,030 9,901,5002,030
25/10/2019 2,130 2,140 2,090 2,120 9,535,5002,120
24/10/2019 2,130 2,140 2,070 2,130 28,681,3002,130
23/10/2019 2,020 2,100 1,985 2,100 30,863,5002,100
22/10/2019 2,000 2,030 1,980 2,000 11,383,4002,000
21/10/2019 2,010 2,040 1,985 1,990 18,718,2001,990
18/10/2019 1,910 2,000 1,900 2,000 23,976,4002,000
17/10/2019 1,910 1,925 1,900 1,900 9,638,0001,900
16/10/2019 1,925 1,935 1,885 1,910 14,844,1001,910
15/10/2019 1,905 1,925 1,885 1,920 12,740,7001,920
14/10/2019 1,905 1,920 1,885 1,905 11,712,5001,905
11/10/2019 1,820 1,875 1,820 1,865 7,689,7001,865
10/10/2019 1,820 1,845 1,810 1,810 9,886,7001,810
09/10/2019 1,810 1,840 1,810 1,815 11,269,2001,815
08/10/2019 1,845 1,870 1,825 1,845 9,387,1001,845
07/10/2019 1,885 1,890 1,805 1,820 8,818,0001,820
04/10/2019 1,915 1,920 1,840 1,855 9,007,6001,855
03/10/2019 1,865 1,915 1,840 1,900 10,030,7001,900
02/10/2019 1,905 1,945 1,875 1,880 10,922,2001,880
01/10/2019 1,925 1,945 1,900 1,910 6,798,0001,910
30/09/2019 1,940 1,950 1,910 1,925 5,848,4001,925
27/09/2019 1,985 1,995 1,935 1,940 11,108,8001,940
26/09/2019 1,920 2,000 1,920 1,985 18,255,1001,985
25/09/2019 1,930 1,955 1,910 1,915 10,110,3001,915
24/09/2019 1,955 1,970 1,925 1,945 7,665,5001,945
23/09/2019 2,040 2,040 1,950 1,950 17,398,5001,950
20/09/2019 2,010 2,050 1,990 2,040 7,597,7002,040
19/09/2019 2,030 2,040 2,000 2,000 8,469,8002,000
18/09/2019 2,020 2,060 2,000 2,020 15,844,1002,020
17/09/2019 2,030 2,050 1,985 2,020 13,626,2002,020
16/09/2019 2,110 2,110 2,010 2,020 11,707,9002,020
13/09/2019 2,090 2,130 2,070 2,110 8,858,6002,110
12/09/2019 2,150 2,160 2,070 2,070 9,922,4002,070
11/09/2019 2,040 2,130 2,040 2,130 20,070,0002,130
10/09/2019 2,070 2,080 2,020 2,040 6,769,5002,040
09/09/2019 2,080 2,100 2,030 2,050 8,129,3002,050
06/09/2019 2,060 2,080 2,050 2,080 14,547,9002,080
05/09/2019 2,020 2,070 2,010 2,040 20,309,5002,040
04/09/2019 1,970 2,040 1,955 2,000 36,637,5002,000
03/09/2019 2,020 2,140 1,920 1,955 79,371,4001,955
02/09/2019 2,220 2,230 2,000 2,000 26,180,3002,000
30/08/2019 2,190 2,230 2,190 2,210 15,950,4002,210
29/08/2019 2,260 2,270 2,180 2,190 11,208,6002,190


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

INVESTMENTS

PT WIKA Industri Energi
PT Pilar Sinergi BUMN Indonesia
PT Citra Marga Lintas Jabar
PT WIKA Jabar Power
PT Jasamarga Manado Bitung
PT Prima Terminal Petikemas
PT Jasamarga Balikpapan Samarinda
PT Air Minum Indonesia
PT Wijaya Karya Krakatau Beton
PT Jasamarga Kunciran Cengkareng
PT Jasamarga Bali Tol
PT. Trans Pacific Petrochemical Indotama