Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Jan 15, 2021 to Apr 13, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/03/2021 to 13/04/2021)
1,570 1,585 1,335 1,385 353,502,4001,385
Previous 2 weeks
(16/03/2021 to 29/03/2021)
1,685 1,760 1,555 1,580 279,318,9001,580
Previous 4 weeks
(15/02/2021 to 15/03/2021)
1,985 2,060 1,630 1,675 749,241,7001,675
Daily Historical Data
13/04/2021 1,380 1,400 1,335 1,385 16,235,9001,385
12/04/2021 1,480 1,485 1,370 1,370 26,677,6001,370
09/04/2021 1,485 1,530 1,465 1,470 28,178,5001,470
08/04/2021 1,465 1,490 1,435 1,480 21,063,5001,480
07/04/2021 1,480 1,485 1,400 1,460 39,624,8001,460
06/04/2021 1,400 1,480 1,345 1,475 85,323,9001,475
05/04/2021 1,540 1,545 1,430 1,430 42,677,9001,430
01/04/2021 1,535 1,570 1,505 1,535 21,825,0001,535
31/03/2021 1,540 1,585 1,505 1,535 38,984,0001,535
30/03/2021 1,570 1,585 1,505 1,540 32,911,3001,540
29/03/2021 1,630 1,640 1,555 1,580 26,414,7001,580
26/03/2021 1,605 1,620 1,580 1,615 20,438,3001,615
25/03/2021 1,590 1,625 1,560 1,590 30,946,9001,590
24/03/2021 1,615 1,660 1,585 1,590 28,534,9001,590
23/03/2021 1,655 1,670 1,610 1,615 22,494,1001,615
22/03/2021 1,665 1,685 1,655 1,655 11,493,1001,655
19/03/2021 1,705 1,710 1,660 1,665 31,422,0001,665
18/03/2021 1,750 1,760 1,715 1,715 25,693,5001,715
17/03/2021 1,700 1,750 1,690 1,735 55,361,6001,735
16/03/2021 1,685 1,710 1,660 1,675 26,519,8001,675
15/03/2021 1,650 1,695 1,645 1,675 31,639,5001,675
12/03/2021 1,650 1,705 1,630 1,640 65,957,8001,640
10/03/2021 1,710 1,725 1,630 1,650 43,152,0001,650
09/03/2021 1,720 1,760 1,700 1,710 23,711,4001,710
08/03/2021 1,760 1,770 1,705 1,715 19,074,5001,715
05/03/2021 1,720 1,755 1,710 1,725 18,190,0001,725
04/03/2021 1,730 1,780 1,705 1,745 42,835,3001,745
03/03/2021 1,830 1,845 1,780 1,785 15,841,1001,785
02/03/2021 1,875 1,890 1,825 1,825 27,909,3001,825
01/03/2021 1,775 1,875 1,745 1,855 66,130,4001,855
26/02/2021 1,760 1,800 1,715 1,740 44,011,8001,740
25/02/2021 1,810 1,845 1,800 1,815 20,278,0001,815
24/02/2021 1,830 1,845 1,770 1,795 27,049,9001,795
23/02/2021 1,815 1,835 1,810 1,825 19,581,3001,825
22/02/2021 1,825 1,850 1,800 1,805 40,742,3001,805
19/02/2021 1,850 1,855 1,780 1,800 51,504,3001,800
18/02/2021 1,880 1,910 1,840 1,850 29,969,3001,850
17/02/2021 2,000 2,000 1,875 1,885 59,571,5001,885
16/02/2021 2,030 2,060 1,985 2,000 51,826,7002,000
15/02/2021 1,985 2,050 1,965 2,010 50,265,3002,010
11/02/2021 2,000 2,010 1,965 1,975 24,745,5001,975
10/02/2021 1,955 2,000 1,900 1,990 44,688,7001,990
09/02/2021 2,050 2,070 1,950 1,950 64,036,4001,950
08/02/2021 1,950 2,030 1,935 2,030 96,475,8002,030
05/02/2021 1,905 1,955 1,855 1,935 41,503,1001,935
04/02/2021 1,960 2,000 1,885 1,895 51,300,7001,895
03/02/2021 1,930 2,030 1,900 1,965 82,126,8001,965
02/02/2021 2,050 2,070 1,870 1,905 105,361,2001,905
01/02/2021 1,780 2,030 1,695 2,000 135,841,6002,000
29/01/2021 1,860 1,935 1,705 1,800 109,658,8001,800
28/01/2021 1,910 1,975 1,830 1,830 95,256,9001,830
27/01/2021 1,715 1,965 1,605 1,965 222,274,5001,965
26/01/2021 1,835 1,945 1,710 1,715 110,745,7001,715
25/01/2021 1,920 1,980 1,825 1,835 100,879,6001,835
22/01/2021 2,090 2,100 1,955 1,960 90,788,1001,960
21/01/2021 2,200 2,220 2,070 2,100 62,000,3002,100
20/01/2021 1,970 2,140 1,965 2,140 94,499,0002,140
19/01/2021 2,250 2,270 2,100 2,100 130,799,8002,100
18/01/2021 2,410 2,450 2,220 2,250 234,257,6002,250
15/01/2021 2,160 2,380 2,100 2,360 176,100,3002,360


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 Jasamarga Kunciran Cengkareng
PT Jasamarga Bali Tol
PT WIKA Jabar Power
PT Prima Terminal Petikemas
PT Citra Marga Lintas Jabar
PT Pilar Sinergi BUMN Indonesia
PT Air Minum Indonesia
PT. Trans Pacific Petrochemical Indonesia TPPI
PT Jasamarga Balikpapan Samarinda
PT Jasamarga Manado Bitung