PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Nov 03, 2021

Jan 26, 2022

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (13/01/2022 - 26/01/2022)	620	660	550	580	1,006,356,100	580
Previous 2 weeks (29/12/2021 - 12/01/2022)	670	680	615	625	766,478,500	625
Previous 4 weeks (01/12/2021 - 28/12/2021)	790	830	650	670	542,756,100	670
Daily Historical Data
26/01/2022	570	605	565	580	114,650,200	580
25/01/2022	575	575	555	560	37,915,300	560
24/01/2022	585	590	570	575	39,947,500	575
21/01/2022	580	595	570	585	48,405,200	585
20/01/2022	570	590	565	580	48,015,100	580
19/01/2022	570	580	560	565	48,696,000	565
18/01/2022	550	585	550	570	242,905,800	570
17/01/2022	625	625	590	590	178,808,500	590
14/01/2022	645	650	625	630	83,511,900	630
13/01/2022	620	660	620	645	163,500,600	645
12/01/2022	620	675	615	625	290,774,600	625
11/01/2022	625	625	615	615	72,464,400	615
10/01/2022	625	625	620	620	28,199,000	620
07/01/2022	625	625	620	625	44,065,300	625
06/01/2022	625	625	620	625	41,106,700	625
05/01/2022	630	630	620	625	52,806,300	625
04/01/2022	635	635	620	630	75,644,600	630
03/01/2022	635	635	625	635	27,677,100	635
30/12/2021	645	655	625	635	64,972,000	635
29/12/2021	670	680	645	645	68,768,500	645
28/12/2021	690	700	670	670	51,745,700	670
27/12/2021	730	750	650	685	91,594,300	685
24/12/2021	740	785	740	765	76,339,800	765
23/12/2021	745	755	740	740	17,366,400	740
22/12/2021	750	770	745	745	24,031,900	745
21/12/2021	745	755	730	750	33,093,400	750
20/12/2021	755	760	735	740	20,897,300	740
17/12/2021	785	800	730	755	43,909,400	755
16/12/2021	790	805	775	780	13,804,400	780
15/12/2021	795	800	775	785	14,074,400	785
14/12/2021	800	810	785	790	8,434,300	790
13/12/2021	815	815	800	800	11,625,100	800
10/12/2021	800	810	795	805	6,971,900	805
09/12/2021	810	820	795	800	9,870,900	800
08/12/2021	815	830	805	810	19,495,000	810
07/12/2021	810	820	805	810	24,273,400	810
06/12/2021	785	805	775	805	17,696,200	805
03/12/2021	775	785	770	780	8,011,300	780
02/12/2021	785	785	755	775	24,999,200	775
01/12/2021	790	805	780	780	24,521,800	780
30/11/2021	820	825	790	790	39,462,200	790
29/11/2021	790	825	775	815	23,975,300	815
26/11/2021	830	830	800	800	32,004,100	800
25/11/2021	840	840	815	830	23,046,900	830
24/11/2021	835	840	825	825	19,116,200	825
23/11/2021	835	840	820	830	14,075,600	830
22/11/2021	820	860	820	830	55,392,400	830
19/11/2021	810	815	805	815	18,322,900	815
18/11/2021	825	825	810	815	15,283,600	815
17/11/2021	835	840	820	820	42,128,300	820
16/11/2021	805	835	800	830	47,271,200	830
15/11/2021	840	840	790	805	77,303,900	805
12/11/2021	895	900	835	840	176,041,600	840
11/11/2021	930	930	890	895	67,458,800	895
10/11/2021	920	945	915	925	52,381,600	925
09/11/2021	925	935	915	920	21,610,500	920
08/11/2021	915	935	910	915	18,362,100	915
05/11/2021	940	940	915	925	12,564,200	925
04/11/2021	930	955	920	930	42,619,500	930
03/11/2021	910	935	900	920	42,115,300	920

Note:
- 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

Historical Price

Filter Dates :