Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Jun 30, 2020 to Sep 25, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/09/2020 to 25/09/2020)
1,250 1,250 1,045 1,115 141,694,6001,115
Previous 2 weeks
(31/08/2020 to 11/09/2020)
1,300 1,305 1,040 1,130 187,371,6001,130
Previous 4 weeks
(28/07/2020 to 28/08/2020)
1,225 1,340 1,060 1,295 584,297,2001,295
Daily Historical Data
25/09/2020 1,065 1,115 1,065 1,115 13,040,8001,115
24/09/2020 1,075 1,075 1,045 1,060 10,905,1001,060
23/09/2020 1,105 1,125 1,060 1,085 13,522,3001,085
22/09/2020 1,115 1,120 1,085 1,105 11,611,7001,105
21/09/2020 1,150 1,170 1,125 1,130 13,975,9001,130
18/09/2020 1,145 1,160 1,135 1,140 5,673,4001,140
17/09/2020 1,150 1,160 1,115 1,145 11,263,3001,145
16/09/2020 1,170 1,185 1,140 1,150 28,457,7001,150
15/09/2020 1,205 1,210 1,160 1,195 11,257,4001,195
14/09/2020 1,250 1,250 1,170 1,205 21,987,0001,205
11/09/2020 1,060 1,140 1,040 1,130 23,150,0001,130
10/09/2020 1,115 1,120 1,115 1,115 21,280,3001,115
09/09/2020 1,210 1,210 1,180 1,195 14,887,6001,195
08/09/2020 1,255 1,265 1,220 1,225 21,072,5001,225
07/09/2020 1,220 1,260 1,205 1,250 16,259,2001,250
04/09/2020 1,220 1,220 1,170 1,220 16,259,3001,220
03/09/2020 1,250 1,260 1,205 1,225 14,841,7001,225
02/09/2020 1,270 1,280 1,245 1,250 19,888,8001,250
01/09/2020 1,245 1,255 1,225 1,250 10,942,7001,250
31/08/2020 1,300 1,305 1,220 1,240 28,789,5001,240
28/08/2020 1,270 1,300 1,265 1,295 18,892,1001,295
27/08/2020 1,290 1,290 1,255 1,270 26,565,5001,270
26/08/2020 1,320 1,330 1,275 1,285 31,291,7001,285
25/08/2020 1,335 1,340 1,310 1,320 22,780,0001,320
24/08/2020 1,295 1,330 1,265 1,315 48,613,4001,315
19/08/2020 1,285 1,300 1,255 1,285 36,768,8001,285
18/08/2020 1,195 1,290 1,190 1,285 95,699,4001,285
14/08/2020 1,200 1,200 1,175 1,185 9,095,9001,185
13/08/2020 1,225 1,225 1,190 1,190 17,487,2001,190
12/08/2020 1,180 1,215 1,150 1,215 42,921,9001,215
11/08/2020 1,120 1,180 1,115 1,180 34,396,4001,180
10/08/2020 1,105 1,120 1,105 1,115 7,544,2001,115
07/08/2020 1,130 1,135 1,100 1,100 15,020,1001,100
06/08/2020 1,135 1,145 1,120 1,130 17,903,7001,130
05/08/2020 1,090 1,130 1,070 1,120 49,010,3001,120
04/08/2020 1,110 1,120 1,060 1,090 35,127,7001,090
03/08/2020 1,200 1,200 1,110 1,110 34,809,2001,110
30/07/2020 1,205 1,210 1,170 1,190 20,889,7001,190
29/07/2020 1,210 1,235 1,200 1,205 12,971,3001,205
28/07/2020 1,225 1,225 1,200 1,210 6,508,7001,210
27/07/2020 1,215 1,245 1,210 1,210 9,769,7001,210
24/07/2020 1,255 1,265 1,225 1,230 21,809,8001,230
23/07/2020 1,210 1,265 1,210 1,255 51,899,8001,255
22/07/2020 1,220 1,230 1,210 1,210 14,176,7001,210
21/07/2020 1,205 1,235 1,205 1,220 23,554,3001,220
20/07/2020 1,270 1,270 1,200 1,200 27,806,0001,200
17/07/2020 1,285 1,290 1,250 1,250 18,321,8001,250
16/07/2020 1,280 1,285 1,265 1,265 19,243,4001,265
15/07/2020 1,270 1,300 1,260 1,260 36,662,2001,260
14/07/2020 1,270 1,280 1,250 1,255 16,110,2001,255
13/07/2020 1,260 1,275 1,240 1,270 26,868,9001,270
10/07/2020 1,270 1,275 1,240 1,240 35,349,9001,240
09/07/2020 1,235 1,290 1,225 1,270 100,782,9001,270
08/07/2020 1,185 1,250 1,170 1,235 61,878,8001,235
07/07/2020 1,210 1,220 1,175 1,185 32,001,5001,185
06/07/2020 1,220 1,220 1,185 1,200 59,153,1001,200
03/07/2020 1,235 1,260 1,205 1,205 73,364,5001,205
02/07/2020 1,175 1,225 1,165 1,225 88,012,4001,225
01/07/2020 1,205 1,210 1,150 1,165 30,184,7001,165
30/06/2020 1,210 1,230 1,195 1,200 22,401,3001,200


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