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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2019 to Oct 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2019 to 17/10/2019)
1,915 1,935 1,805 1,900 104,993,6001,900
Previous 2 weeks
(20/09/2019 to 03/10/2019)
2,010 2,050 1,840 1,900 105,735,2001,900
Previous 4 weeks
(23/08/2019 to 19/09/2019)
2,330 2,350 1,920 2,000 365,643,0002,000
Daily Historical Data
17/10/2019 1,910 1,925 1,900 1,900 9,638,0001,900
16/10/2019 1,925 1,935 1,885 1,910 14,844,1001,910
15/10/2019 1,905 1,925 1,885 1,920 12,740,7001,920
14/10/2019 1,905 1,920 1,885 1,905 11,712,5001,905
11/10/2019 1,820 1,875 1,820 1,865 7,689,7001,865
10/10/2019 1,820 1,845 1,810 1,810 9,886,7001,810
09/10/2019 1,810 1,840 1,810 1,815 11,269,2001,815
08/10/2019 1,845 1,870 1,825 1,845 9,387,1001,845
07/10/2019 1,885 1,890 1,805 1,820 8,818,0001,820
04/10/2019 1,915 1,920 1,840 1,855 9,007,6001,855
03/10/2019 1,865 1,915 1,840 1,900 10,030,7001,900
02/10/2019 1,905 1,945 1,875 1,880 10,922,2001,880
01/10/2019 1,925 1,945 1,900 1,910 6,798,0001,910
30/09/2019 1,940 1,950 1,910 1,925 5,848,4001,925
27/09/2019 1,985 1,995 1,935 1,940 11,108,8001,940
26/09/2019 1,920 2,000 1,920 1,985 18,255,1001,985
25/09/2019 1,930 1,955 1,910 1,915 10,110,3001,915
24/09/2019 1,955 1,970 1,925 1,945 7,665,5001,945
23/09/2019 2,040 2,040 1,950 1,950 17,398,5001,950
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


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 © 2019. ListedCompany.com. All Rights Reserved.