This printed article is located at http://investor.wika.co.id/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2019 to Feb 28, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/02/2020 to 28/02/2020)
1,950 2,100 1,760 1,875 125,788,2001,875
Previous 2 weeks
(03/02/2020 to 14/02/2020)
1,890 2,030 1,860 1,945 85,300,0001,945
Previous 4 weeks
(06/01/2020 to 31/01/2020)
2,120 2,200 1,830 1,890 293,966,4001,890
Daily Historical Data
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
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


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
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ListedCompany.com. All Rights Reserved.