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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 24, 2021 to Sep 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2021 to 20/09/2021)
1,080 1,140 1,000 1,065 807,983,6001,065
Previous 2 weeks
(24/08/2021 to 06/09/2021)
925 1,080 895 1,075 531,357,2001,075
Previous 4 weeks
(23/07/2021 to 23/08/2021)
1,095 1,110 850 915 933,152,000915
Daily Historical Data
20/09/2021 1,090 1,105 1,065 1,065 44,845,4001,065
17/09/2021 1,080 1,140 1,075 1,095 94,826,6001,095
16/09/2021 1,120 1,130 1,075 1,080 82,477,6001,080
15/09/2021 1,030 1,110 1,020 1,110 128,503,2001,110
14/09/2021 1,030 1,075 1,020 1,035 67,644,4001,035
13/09/2021 1,020 1,035 1,005 1,020 29,907,1001,020
10/09/2021 1,035 1,050 1,015 1,020 57,275,7001,020
09/09/2021 1,065 1,085 1,000 1,025 74,958,2001,025
08/09/2021 1,065 1,105 1,050 1,065 77,268,6001,065
07/09/2021 1,080 1,115 1,035 1,065 150,276,8001,065
06/09/2021 950 1,080 950 1,075 204,117,7001,075
03/09/2021 925 950 920 950 27,877,400950
02/09/2021 950 955 915 920 27,383,700920
01/09/2021 940 955 940 945 19,460,700945
31/08/2021 950 955 935 940 28,815,600940
30/08/2021 925 965 920 950 54,169,700950
27/08/2021 930 940 905 915 15,942,500915
26/08/2021 940 945 915 920 30,685,700920
25/08/2021 915 970 910 940 86,688,800940
24/08/2021 925 940 895 900 36,215,400900
23/08/2021 860 925 860 915 59,169,200915
20/08/2021 860 870 850 850 28,258,900850
19/08/2021 885 890 860 860 30,880,200860
18/08/2021 910 915 870 885 56,843,900885
16/08/2021 890 910 885 910 33,374,600910
13/08/2021 915 920 885 885 40,117,900885
12/08/2021 900 930 890 905 57,065,100905
10/08/2021 910 915 880 895 31,708,300895
09/08/2021 935 935 900 910 40,669,100910
06/08/2021 945 950 920 925 47,455,700925
05/08/2021 950 970 930 940 63,394,500940
04/08/2021 950 955 935 945 33,962,300945
03/08/2021 950 965 940 945 45,176,300945
02/08/2021 925 970 915 945 53,354,500945
30/07/2021 970 980 920 920 55,980,300920
29/07/2021 955 970 955 970 18,866,700970
28/07/2021 990 1,000 950 955 44,588,100955
27/07/2021 1,005 1,025 980 985 53,698,900985
26/07/2021 1,035 1,050 990 995 51,044,400995
23/07/2021 1,095 1,110 1,030 1,035 87,543,1001,035
22/07/2021 1,110 1,145 1,085 1,095 61,841,0001,095
21/07/2021 990 1,115 990 1,100 103,544,1001,100
19/07/2021 980 990 975 985 6,515,200985
16/07/2021 985 990 970 980 16,369,700980
15/07/2021 980 995 965 975 18,147,200975
14/07/2021 980 1,020 960 980 29,445,300980
13/07/2021 1,010 1,010 980 980 13,671,700980
12/07/2021 985 1,035 980 1,000 26,363,3001,000
09/07/2021 980 1,005 975 990 22,342,300990
08/07/2021 1,005 1,015 975 980 21,488,300980
07/07/2021 975 1,020 975 1,005 26,099,5001,005
06/07/2021 975 990 970 980 25,119,800980
05/07/2021 1,020 1,025 970 975 31,984,100975
02/07/2021 1,000 1,040 1,000 1,020 23,454,9001,020
01/07/2021 990 1,030 985 995 32,340,600995
30/06/2021 985 1,005 965 990 30,332,800990
29/06/2021 955 1,050 955 980 80,346,500980
28/06/2021 1,005 1,020 955 955 45,904,100955
25/06/2021 1,020 1,040 990 995 42,782,600995
24/06/2021 1,045 1,065 1,010 1,015 30,757,2001,015


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 © 2021. ListedCompany.com. All Rights Reserved.