Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Apr 02, 2020 to Jul 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/06/2020 to 03/07/2020)
1,270 1,290 1,150 1,205 353,782,4001,205
Previous 2 weeks
(08/06/2020 to 19/06/2020)
1,315 1,465 1,150 1,265 478,229,7001,265
Previous 4 weeks
(04/05/2020 to 05/06/2020)
915 1,345 890 1,305 870,596,8001,305
Daily Historical Data
03/07/2020 1,235 1,260 1,205 1,205 73,364,5001,205
02/07/2020 1,175 1,225 1,165 1,225 88,012,4001,225
01/07/2020 1,205 1,210 1,150 1,165 30,184,7001,165
30/06/2020 1,210 1,230 1,195 1,200 22,401,3001,200
29/06/2020 1,230 1,240 1,190 1,195 21,686,8001,195
26/06/2020 1,230 1,250 1,215 1,230 26,047,9001,230
25/06/2020 1,260 1,260 1,210 1,215 26,850,9001,215
24/06/2020 1,240 1,290 1,230 1,260 30,796,6001,260
23/06/2020 1,250 1,270 1,230 1,240 11,111,8001,240
22/06/2020 1,270 1,275 1,245 1,250 23,325,5001,250
19/06/2020 1,320 1,325 1,260 1,265 35,691,5001,265
18/06/2020 1,320 1,325 1,290 1,310 22,992,1001,310
17/06/2020 1,340 1,355 1,290 1,330 39,381,0001,330
16/06/2020 1,280 1,340 1,280 1,335 41,329,6001,335
15/06/2020 1,270 1,310 1,240 1,250 49,643,5001,250
12/06/2020 1,230 1,260 1,150 1,260 69,814,5001,260
11/06/2020 1,290 1,310 1,215 1,230 36,778,1001,230
10/06/2020 1,380 1,395 1,280 1,285 55,844,9001,285
09/06/2020 1,425 1,465 1,360 1,375 58,238,5001,375
08/06/2020 1,315 1,425 1,315 1,390 68,516,0001,390
05/06/2020 1,250 1,325 1,220 1,305 48,382,3001,305
04/06/2020 1,200 1,345 1,200 1,260 86,996,9001,260
03/06/2020 1,150 1,200 1,115 1,190 50,145,8001,190
02/06/2020 1,085 1,150 1,085 1,145 36,526,0001,145
29/05/2020 1,085 1,090 1,055 1,085 30,332,8001,085
28/05/2020 1,080 1,105 1,055 1,085 59,989,9001,085
27/05/2020 1,010 1,070 980 1,065 83,550,1001,065
26/05/2020 970 1,010 950 1,000 42,685,2001,000
20/05/2020 960 970 935 960 19,385,900960
19/05/2020 925 975 925 965 53,733,700965
18/05/2020 910 925 900 910 10,977,100910
15/05/2020 910 925 890 905 18,131,700905
14/05/2020 945 955 905 905 27,975,400905
13/05/2020 945 960 910 950 25,347,000950
12/05/2020 985 995 935 950 38,080,400950
11/05/2020 945 1,005 940 985 93,382,000985
08/05/2020 970 970 925 935 27,484,500935
06/05/2020 950 965 925 935 36,299,800935
05/05/2020 910 945 895 940 34,283,900940
04/05/2020 915 920 890 895 46,906,400895
30/04/2020 890 975 890 950 96,836,900950
29/04/2020 885 910 875 875 46,032,800875
28/04/2020 850 890 825 875 72,860,200875
27/04/2020 865 885 820 835 40,116,600835
24/04/2020 910 920 860 865 41,649,700865
23/04/2020 960 965 920 920 26,633,800920
22/04/2020 935 960 900 950 43,133,500950
21/04/2020 1,020 1,020 940 945 38,523,200945
20/04/2020 1,090 1,090 1,010 1,010 50,910,8001,010
17/04/2020 1,120 1,120 1,065 1,075 31,498,3001,075
16/04/2020 1,120 1,130 1,065 1,065 39,755,3001,065
15/04/2020 1,140 1,180 1,075 1,140 62,441,7001,140
14/04/2020 1,075 1,145 1,075 1,130 48,883,8001,130
13/04/2020 1,090 1,155 1,030 1,075 66,365,9001,075
09/04/2020 1,140 1,175 1,060 1,090 60,786,3001,090
08/04/2020 1,215 1,220 1,135 1,135 63,858,5001,135
07/04/2020 1,235 1,320 1,140 1,220 118,316,6001,220
06/04/2020 930 1,135 915 1,135 96,749,3001,135
03/04/2020 885 940 865 910 57,253,000910
02/04/2020 835 870 790 865 35,061,200865


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
PT Pembangunan Perumahan Semarang Demak