Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Oct 22, 2019 to Jan 17, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)
2,120 2,200 2,010 2,050 160,383,9002,050
Previous 2 weeks
(17/12/2019 to 03/01/2020)
2,050 2,150 1,950 2,130 166,177,9002,130
Previous 4 weeks
(19/11/2019 to 16/12/2019)
2,000 2,090 1,710 2,030 344,694,8002,030
Daily Historical Data
17/01/2020 2,060 2,080 2,040 2,050 7,860,8002,050
16/01/2020 2,090 2,100 2,010 2,050 16,127,6002,050
15/01/2020 2,170 2,170 2,060 2,090 14,124,1002,090
14/01/2020 2,190 2,200 2,140 2,150 11,570,2002,150
13/01/2020 2,180 2,200 2,160 2,170 10,764,7002,170
10/01/2020 2,140 2,180 2,120 2,160 17,997,7002,160
09/01/2020 2,090 2,140 2,090 2,140 20,012,6002,140
08/01/2020 2,070 2,100 2,050 2,080 19,653,2002,080
07/01/2020 2,140 2,150 2,090 2,120 13,251,9002,120
06/01/2020 2,120 2,170 2,060 2,110 29,021,1002,110
03/01/2020 2,040 2,150 2,030 2,130 46,657,6002,130
02/01/2020 1,990 2,030 1,990 2,020 9,425,2002,020
30/12/2019 2,030 2,040 1,990 1,990 11,204,0001,990
27/12/2019 2,010 2,040 1,995 2,010 12,833,4002,010
26/12/2019 1,970 2,000 1,965 1,990 8,769,9001,990
23/12/2019 1,980 2,000 1,950 1,965 11,571,6001,965
20/12/2019 2,010 2,030 1,980 1,980 11,175,4001,980
19/12/2019 2,010 2,070 1,995 2,010 24,209,7002,010
18/12/2019 2,020 2,030 1,990 2,000 17,660,1002,000
17/12/2019 2,050 2,050 1,990 2,000 12,671,0002,000
16/12/2019 2,050 2,080 2,020 2,030 19,109,0002,030
13/12/2019 2,040 2,070 2,020 2,050 20,730,2002,050
12/12/2019 2,010 2,040 1,990 2,010 10,196,7002,010
11/12/2019 2,010 2,040 1,960 1,985 13,676,4001,985
10/12/2019 2,060 2,060 2,000 2,000 16,214,8002,000
09/12/2019 2,000 2,090 1,970 2,060 40,209,6002,060
06/12/2019 1,920 2,010 1,900 2,000 30,855,1002,000
05/12/2019 1,810 1,905 1,810 1,900 21,571,9001,900
04/12/2019 1,800 1,815 1,780 1,800 10,405,6001,800
03/12/2019 1,795 1,825 1,780 1,810 21,461,2001,810
02/12/2019 1,740 1,815 1,720 1,800 27,221,9001,800
29/11/2019 1,790 1,790 1,710 1,735 25,019,2001,735
28/11/2019 1,870 1,875 1,785 1,790 12,844,1001,790
27/11/2019 1,960 1,960 1,835 1,870 14,740,7001,870
26/11/2019 1,935 1,960 1,915 1,960 10,418,6001,960
25/11/2019 1,930 1,930 1,880 1,915 10,903,3001,915
22/11/2019 1,990 1,990 1,910 1,930 16,157,7001,930
21/11/2019 1,985 2,020 1,975 1,980 6,720,0001,980
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


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