Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Sep 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/09/2019 to 20/09/2019)
2,080 2,160 1,985 2,040 110,995,5002,040
Previous 2 weeks
(26/08/2019 to 06/09/2019)
2,250 2,330 1,920 2,080 255,259,7002,080
Previous 4 weeks
(29/07/2019 to 23/08/2019)
2,340 2,430 2,140 2,340 348,535,4002,340
Daily Historical Data
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
28/08/2019 2,240 2,280 2,240 2,250 16,250,3002,250
27/08/2019 2,300 2,330 2,230 2,230 20,351,5002,230
26/08/2019 2,250 2,320 2,220 2,290 14,452,3002,290
23/08/2019 2,330 2,350 2,310 2,340 6,985,5002,340
22/08/2019 2,360 2,390 2,340 2,350 14,910,0002,350
21/08/2019 2,360 2,380 2,320 2,360 10,246,0002,360
20/08/2019 2,310 2,360 2,310 2,350 13,857,5002,350
19/08/2019 2,310 2,360 2,280 2,310 16,936,5002,310
16/08/2019 2,350 2,380 2,260 2,280 20,162,8002,280
15/08/2019 2,260 2,340 2,210 2,330 17,857,7002,330
14/08/2019 2,280 2,310 2,260 2,310 19,073,9002,310
13/08/2019 2,190 2,250 2,170 2,250 12,633,7002,250
12/08/2019 2,320 2,330 2,200 2,200 15,930,2002,200
09/08/2019 2,290 2,330 2,290 2,310 19,231,7002,310
08/08/2019 2,250 2,290 2,240 2,270 25,612,3002,270
07/08/2019 2,220 2,230 2,190 2,230 21,031,2002,230
06/08/2019 2,180 2,220 2,140 2,200 25,977,3002,200
05/08/2019 2,220 2,240 2,140 2,210 24,855,1002,210
02/08/2019 2,320 2,320 2,240 2,270 24,644,2002,270
01/08/2019 2,350 2,360 2,280 2,340 25,496,0002,340
31/07/2019 2,420 2,430 2,330 2,340 20,730,8002,340
30/07/2019 2,390 2,420 2,380 2,390 5,906,7002,390
29/07/2019 2,340 2,390 2,320 2,380 6,456,3002,380
26/07/2019 2,380 2,380 2,330 2,340 9,515,5002,340
25/07/2019 2,390 2,420 2,340 2,380 15,443,7002,380
24/07/2019 2,390 2,430 2,370 2,380 7,922,8002,380
23/07/2019 2,420 2,420 2,370 2,380 7,060,5002,380
22/07/2019 2,450 2,460 2,390 2,400 12,863,3002,400
19/07/2019 2,480 2,480 2,440 2,450 7,368,1002,450
18/07/2019 2,490 2,490 2,450 2,460 12,593,1002,460
17/07/2019 2,460 2,490 2,420 2,490 21,492,6002,490
16/07/2019 2,460 2,480 2,420 2,450 15,421,7002,450
15/07/2019 2,340 2,470 2,340 2,450 39,416,9002,450
12/07/2019 2,330 2,380 2,310 2,310 14,433,6002,310
11/07/2019 2,360 2,360 2,320 2,340 12,276,9002,340
10/07/2019 2,360 2,400 2,310 2,340 11,997,4002,340
09/07/2019 2,370 2,400 2,360 2,360 6,513,0002,360
08/07/2019 2,300 2,380 2,250 2,370 15,052,2002,370
05/07/2019 2,400 2,410 2,320 2,330 11,010,2002,330
04/07/2019 2,460 2,460 2,380 2,390 11,587,0002,390
03/07/2019 2,490 2,490 2,390 2,410 13,843,1002,410
02/07/2019 2,450 2,500 2,430 2,480 37,681,8002,480
01/07/2019 2,450 2,490 2,430 2,450 18,530,2002,450


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