PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Sep 07, 2022

Nov 29, 2022

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (16/11/2022 - 29/11/2022)	474	480	440	440	132,091,000	440
Previous 2 weeks (02/11/2022 - 15/11/2022)	474	484	450	470	105,361,700	470
Previous 4 weeks (05/10/2022 - 01/11/2022)	500	520	454	472	445,304,600	472
Daily Historical Data
29/11/2022	446	450	440	440	22,153,000	440
28/11/2022	460	462	446	448	18,204,000	448
25/11/2022	464	464	456	458	7,324,700	458
24/11/2022	462	468	458	458	17,251,600	458
23/11/2022	464	468	460	462	8,647,700	462
22/11/2022	470	472	462	464	16,641,800	464
21/11/2022	468	470	464	470	6,986,900	470
18/11/2022	474	474	466	466	11,680,500	466
17/11/2022	466	480	466	470	17,902,200	470
16/11/2022	474	474	468	468	5,298,600	468
15/11/2022	466	474	450	470	9,324,900	470
14/11/2022	474	474	468	470	6,624,300	470
11/11/2022	472	474	470	474	4,700,400	474
10/11/2022	476	476	466	468	8,975,100	468
09/11/2022	470	480	470	474	8,527,500	474
08/11/2022	478	484	474	474	16,907,500	474
07/11/2022	466	480	464	478	14,486,400	478
04/11/2022	470	470	464	464	11,002,300	464
03/11/2022	470	472	466	470	6,813,200	470
02/11/2022	474	478	470	470	18,000,100	470
01/11/2022	480	486	472	472	22,952,300	472
31/10/2022	476	484	470	480	22,895,600	480
28/10/2022	480	480	464	468	18,480,700	468
27/10/2022	484	484	474	476	16,033,100	476
26/10/2022	468	484	464	480	36,330,100	480
25/10/2022	470	472	462	464	28,323,000	464
24/10/2022	462	470	460	464	16,568,900	464
21/10/2022	466	466	458	462	10,583,900	462
20/10/2022	462	466	458	458	30,598,300	458
19/10/2022	460	470	454	460	20,585,600	460
18/10/2022	488	490	460	460	57,112,600	460
17/10/2022	496	496	482	486	23,490,800	486
14/10/2022	500	505	494	496	12,782,800	496
13/10/2022	498	500	494	498	10,461,600	498
12/10/2022	505	510	494	498	16,776,100	498
11/10/2022	498	510	496	505	21,377,500	505
10/10/2022	505	505	496	498	14,120,600	498
07/10/2022	510	515	498	505	17,161,000	505
06/10/2022	505	520	500	510	26,964,900	510
05/10/2022	500	515	500	505	21,705,200	505
04/10/2022	500	510	498	498	12,143,600	498
03/10/2022	505	510	496	498	23,530,400	498
30/09/2022	510	510	492	505	22,489,100	505
29/09/2022	510	520	500	510	19,391,000	510
28/09/2022	515	520	510	510	12,292,000	510
27/09/2022	520	525	510	515	18,243,400	515
26/09/2022	525	525	505	515	28,754,000	515
23/09/2022	535	535	525	525	16,528,900	525
22/09/2022	510	535	510	530	41,737,000	530
21/09/2022	565	570	530	535	113,581,600	535
20/09/2022	575	585	560	565	25,066,400	565
19/09/2022	580	590	565	575	63,422,200	575
16/09/2022	565	585	555	580	57,933,900	580
15/09/2022	565	590	565	565	64,132,000	565
14/09/2022	570	585	555	565	74,595,900	565
13/09/2022	545	575	540	575	67,902,800	575
12/09/2022	540	550	535	545	11,443,600	545
09/09/2022	545	550	535	540	19,667,400	540
08/09/2022	545	550	535	545	22,318,700	545
07/09/2022	550	565	535	540	31,005,500	540

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 :