Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from May 05, 2020 to Aug 04, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/07/2020 to 04/08/2020)
1,205 1,265 1,060 1,090 231,516,9001,090
Previous 2 weeks
(07/07/2020 to 20/07/2020)
1,210 1,300 1,170 1,200 375,025,6001,200
Previous 4 weeks
(09/06/2020 to 06/07/2020)
1,425 1,465 1,150 1,200 822,649,2001,200
Daily Historical Data
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
29/06/2020 1,230 1,240 1,190 1,195 21,686,8001,195
26/06/2020 1,230 1,250 1,215 1,230 26,047,9001,230
25/06/2020 1,260 1,260 1,210 1,215 26,850,9001,215
24/06/2020 1,240 1,290 1,230 1,260 30,796,6001,260
23/06/2020 1,250 1,270 1,230 1,240 11,111,8001,240
22/06/2020 1,270 1,275 1,245 1,250 23,325,5001,250
19/06/2020 1,320 1,325 1,260 1,265 35,691,5001,265
18/06/2020 1,320 1,325 1,290 1,310 22,992,1001,310
17/06/2020 1,340 1,355 1,290 1,330 39,381,0001,330
16/06/2020 1,280 1,340 1,280 1,335 41,329,6001,335
15/06/2020 1,270 1,310 1,240 1,250 49,643,5001,250
12/06/2020 1,230 1,260 1,150 1,260 69,814,5001,260
11/06/2020 1,290 1,310 1,215 1,230 36,778,1001,230
10/06/2020 1,380 1,395 1,280 1,285 55,844,9001,285
09/06/2020 1,425 1,465 1,360 1,375 58,238,5001,375
08/06/2020 1,315 1,425 1,315 1,390 68,516,0001,390
05/06/2020 1,250 1,325 1,220 1,305 48,382,3001,305
04/06/2020 1,200 1,345 1,200 1,260 86,996,9001,260
03/06/2020 1,150 1,200 1,115 1,190 50,145,8001,190
02/06/2020 1,085 1,150 1,085 1,145 36,526,0001,145
29/05/2020 1,085 1,090 1,055 1,085 30,332,8001,085
28/05/2020 1,080 1,105 1,055 1,085 59,989,9001,085
27/05/2020 1,010 1,070 980 1,065 83,550,1001,065
26/05/2020 970 1,010 950 1,000 42,685,2001,000
20/05/2020 960 970 935 960 19,385,900960
19/05/2020 925 975 925 965 53,733,700965
18/05/2020 910 925 900 910 10,977,100910
15/05/2020 910 925 890 905 18,131,700905
14/05/2020 945 955 905 905 27,975,400905
13/05/2020 945 960 910 950 25,347,000950
12/05/2020 985 995 935 950 38,080,400950
11/05/2020 945 1,005 940 985 93,382,000985
08/05/2020 970 970 925 935 27,484,500935
06/05/2020 950 965 925 935 36,299,800935
05/05/2020 910 945 895 940 34,283,900940


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