Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Jan 07, 2020 to Mar 31, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/03/2020 to 31/03/2020)
1,110 1,110 675 835 520,951,900835
Previous 2 weeks
(03/03/2020 to 16/03/2020)
1,820 1,910 1,065 1,100 338,704,0001,100
Previous 4 weeks
(04/02/2020 to 02/03/2020)
1,895 2,100 1,760 1,800 216,053,0001,800
Daily Historical Data
31/03/2020 850 875 825 835 26,746,600835
30/03/2020 885 885 820 820 23,962,400820
27/03/2020 820 975 820 880 83,907,700880
26/03/2020 730 835 675 805 135,198,800805
24/03/2020 775 795 725 725 85,937,900725
23/03/2020 790 825 775 775 51,052,600775
20/03/2020 850 900 830 830 64,824,800830
19/03/2020 890 890 890 890 1,864,600890
18/03/2020 1,030 1,030 955 955 26,278,200955
17/03/2020 1,110 1,110 1,025 1,025 21,178,3001,025
16/03/2020 1,150 1,150 1,100 1,100 21,729,8001,100
13/03/2020 1,100 1,260 1,065 1,180 60,651,4001,180
12/03/2020 1,270 1,275 1,145 1,145 87,105,2001,145
11/03/2020 1,555 1,575 1,400 1,400 39,322,2001,400
10/03/2020 1,510 1,615 1,500 1,550 50,777,1001,550
09/03/2020 1,710 1,710 1,455 1,480 26,706,9001,480
06/03/2020 1,795 1,795 1,770 1,785 4,551,1001,785
05/03/2020 1,895 1,910 1,830 1,830 11,077,9001,830
04/03/2020 1,805 1,890 1,800 1,875 18,762,8001,875
03/03/2020 1,820 1,850 1,790 1,810 18,019,6001,810
02/03/2020 1,875 1,900 1,765 1,800 11,082,6001,800
28/02/2020 1,850 1,930 1,760 1,875 14,492,2001,875
27/02/2020 1,905 1,915 1,855 1,905 10,712,4001,905
26/02/2020 1,955 1,955 1,885 1,905 13,072,1001,905
25/02/2020 1,950 1,985 1,945 1,960 11,915,2001,960
24/02/2020 2,000 2,000 1,955 1,970 8,697,0001,970
21/02/2020 2,060 2,060 2,000 2,010 9,587,9002,010
20/02/2020 2,080 2,090 2,030 2,040 4,436,8002,040
19/02/2020 2,070 2,100 2,070 2,080 16,194,1002,080
18/02/2020 2,000 2,070 1,995 2,050 18,236,5002,050
17/02/2020 1,950 2,020 1,935 2,000 18,444,0002,000
14/02/2020 1,920 1,960 1,920 1,945 4,612,1001,945
13/02/2020 1,965 1,970 1,925 1,945 7,374,2001,945
12/02/2020 1,975 1,975 1,940 1,965 6,564,6001,965
11/02/2020 1,945 1,960 1,915 1,960 10,837,9001,960
10/02/2020 1,970 1,975 1,910 1,915 9,499,8001,915
07/02/2020 2,010 2,030 1,965 1,975 10,845,0001,975
06/02/2020 1,970 2,030 1,965 2,020 9,601,8002,020
05/02/2020 1,950 1,965 1,935 1,960 9,275,1001,960
04/02/2020 1,895 1,935 1,880 1,935 10,571,7001,935
03/02/2020 1,890 1,905 1,860 1,880 6,117,8001,880
31/01/2020 1,950 1,960 1,865 1,890 9,258,3001,890
30/01/2020 1,980 1,985 1,920 1,930 6,458,2001,930
29/01/2020 2,000 2,040 1,980 1,985 8,121,9001,985
28/01/2020 1,870 2,000 1,830 1,990 19,043,8001,990
27/01/2020 1,950 1,950 1,875 1,875 10,846,7001,875
24/01/2020 1,960 1,970 1,950 1,960 4,129,0001,960
23/01/2020 1,970 1,980 1,930 1,955 16,089,3001,955
22/01/2020 2,000 2,060 1,965 1,970 26,735,1001,970
21/01/2020 2,000 2,040 1,990 1,995 14,184,1001,995
20/01/2020 2,050 2,090 1,990 2,020 18,716,1002,020
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


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