Indonesia′s Leading Integrated EPC & Investment Company

Email This Print This

Historical Price


Filter Dates:
From / / To / /

Historical price from Oct 27, 2020 to Jan 28, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2021 to 28/01/2021)
2,160 2,450 1,605 1,830 1,317,601,8001,830
Previous 2 weeks
(30/12/2020 to 14/01/2021)
2,050 2,270 1,940 2,130 582,666,4002,130
Previous 4 weeks
(27/11/2020 to 29/12/2020)
1,600 2,200 1,580 2,020 1,517,360,3002,020
Daily Historical Data
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
14/01/2021 2,200 2,220 2,120 2,130 43,009,0002,130
13/01/2021 2,180 2,230 2,140 2,160 52,259,2002,160
12/01/2021 2,200 2,210 2,090 2,150 35,843,2002,150
11/01/2021 2,220 2,260 2,170 2,170 49,139,3002,170
08/01/2021 2,160 2,270 2,150 2,220 102,336,1002,220
07/01/2021 2,100 2,170 2,080 2,150 83,553,2002,150
06/01/2021 2,080 2,120 1,950 2,080 66,460,9002,080
05/01/2021 2,040 2,080 2,010 2,050 36,057,8002,050
04/01/2021 2,000 2,040 1,940 2,040 33,754,5002,040
30/12/2020 2,050 2,090 1,980 1,985 80,253,2001,985
29/12/2020 2,050 2,080 1,995 2,020 76,351,4002,020
28/12/2020 2,000 2,060 1,980 2,010 78,864,6002,010
23/12/2020 1,950 2,000 1,805 1,980 89,683,7001,980
22/12/2020 2,080 2,080 1,935 1,935 92,030,8001,935
21/12/2020 2,070 2,200 2,060 2,080 115,537,6002,080
18/12/2020 1,960 2,060 1,950 1,980 151,848,6001,980
17/12/2020 1,825 2,100 1,825 1,945 264,342,2001,945
16/12/2020 1,825 1,840 1,800 1,805 37,069,9001,805
15/12/2020 1,825 1,830 1,785 1,810 21,413,6001,810
14/12/2020 1,800 1,835 1,785 1,820 37,683,6001,820
11/12/2020 1,780 1,820 1,750 1,785 31,777,7001,785
10/12/2020 1,790 1,820 1,755 1,770 35,552,5001,770
08/12/2020 1,855 1,855 1,770 1,790 51,837,9001,790
07/12/2020 1,880 1,900 1,840 1,855 40,392,4001,855
04/12/2020 1,855 1,910 1,790 1,825 55,890,0001,825
03/12/2020 1,885 1,950 1,855 1,875 75,238,4001,875
02/12/2020 1,695 1,890 1,680 1,855 77,017,3001,855
01/12/2020 1,690 1,710 1,585 1,675 54,986,2001,675
30/11/2020 1,700 1,750 1,580 1,620 74,947,1001,620
27/11/2020 1,600 1,705 1,580 1,695 54,894,8001,695
26/11/2020 1,570 1,600 1,550 1,585 35,484,8001,585
25/11/2020 1,525 1,570 1,505 1,565 84,981,1001,565
24/11/2020 1,495 1,545 1,460 1,505 72,025,9001,505
23/11/2020 1,430 1,470 1,430 1,470 34,260,7001,470
20/11/2020 1,475 1,490 1,420 1,425 44,714,5001,425
19/11/2020 1,460 1,480 1,455 1,470 40,052,3001,470
18/11/2020 1,455 1,490 1,435 1,460 25,487,7001,460
17/11/2020 1,490 1,550 1,460 1,465 130,072,8001,465
16/11/2020 1,420 1,485 1,400 1,470 123,403,1001,470
13/11/2020 1,375 1,400 1,365 1,395 19,554,4001,395
12/11/2020 1,400 1,405 1,370 1,375 25,186,0001,375
11/11/2020 1,385 1,450 1,360 1,390 99,346,5001,390
10/11/2020 1,290 1,405 1,270 1,385 98,673,6001,385
09/11/2020 1,260 1,280 1,245 1,255 20,566,3001,255
06/11/2020 1,245 1,255 1,225 1,240 21,583,6001,240
05/11/2020 1,200 1,235 1,185 1,235 18,586,7001,235
04/11/2020 1,210 1,225 1,150 1,165 12,111,9001,165
03/11/2020 1,180 1,210 1,170 1,205 9,526,4001,205
02/11/2020 1,170 1,185 1,150 1,160 14,009,2001,160
27/10/2020 1,200 1,215 1,190 1,205 11,319,9001,205


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