PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Apr 30, 2021

Jul 30, 2021

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (16/07/2021 - 30/07/2021)	860	1,025	850	875	415,939,600	875
Previous 2 weeks (02/07/2021 - 15/07/2021)	920	925	830	860	197,756,300	860
Previous 4 weeks (04/06/2021 - 01/07/2021)	1,085	1,140	800	900	558,399,000	900
Daily Historical Data
30/07/2021	890	895	875	875	16,305,000	875
29/07/2021	925	925	880	890	36,317,700	890
28/07/2021	970	980	905	905	49,834,200	905
27/07/2021	965	995	955	970	21,981,600	970
26/07/2021	1,010	1,010	955	960	19,351,600	960
23/07/2021	975	995	955	985	24,751,500	985
22/07/2021	985	1,025	965	970	73,742,000	970
21/07/2021	855	995	855	980	152,150,900	980
19/07/2021	870	875	850	855	9,231,000	855
16/07/2021	860	875	860	865	12,274,100	865
15/07/2021	870	875	855	860	19,378,800	860
14/07/2021	855	885	835	850	28,495,400	850
13/07/2021	870	885	845	845	16,914,500	845
12/07/2021	865	885	860	870	23,648,700	870
09/07/2021	850	870	845	865	19,866,700	865
08/07/2021	870	885	850	850	11,624,800	850
07/07/2021	860	890	845	870	20,512,000	870
06/07/2021	835	860	830	855	16,354,900	855
05/07/2021	910	910	835	845	23,958,000	845
02/07/2021	920	925	885	890	17,002,500	890
01/07/2021	880	915	870	900	26,335,300	900
30/06/2021	860	885	845	880	25,962,900	880
29/06/2021	840	910	800	860	56,032,100	860
28/06/2021	900	900	840	840	52,254,500	840
25/06/2021	940	940	900	900	39,925,500	900
24/06/2021	965	965	935	935	19,617,700	935
23/06/2021	980	1,000	965	965	26,636,100	965
22/06/2021	970	985	945	980	37,605,700	980
21/06/2021	950	970	930	955	29,446,600	955
18/06/2021	990	990	950	980	36,045,800	980
17/06/2021	1,000	1,010	980	990	17,480,400	990
16/06/2021	1,015	1,020	995	1,005	17,822,200	1,005
15/06/2021	1,060	1,070	1,005	1,020	27,627,400	1,020
14/06/2021	1,085	1,100	1,050	1,060	11,581,700	1,060
11/06/2021	1,050	1,090	1,045	1,085	21,396,700	1,085
10/06/2021	1,060	1,075	1,040	1,050	15,868,900	1,050
09/06/2021	1,055	1,080	1,040	1,055	9,638,900	1,055
08/06/2021	1,105	1,120	1,065	1,065	16,968,400	1,065
07/06/2021	1,080	1,140	1,080	1,105	40,859,600	1,105
04/06/2021	1,085	1,130	1,075	1,080	29,292,600	1,080
03/06/2021	1,090	1,100	1,065	1,085	14,144,400	1,085
02/06/2021	1,040	1,090	1,040	1,090	34,230,600	1,090
31/05/2021	1,035	1,050	1,015	1,035	11,823,600	1,035
28/05/2021	1,035	1,045	1,015	1,025	14,592,900	1,025
27/05/2021	1,095	1,095	1,030	1,035	21,355,700	1,035
25/05/2021	1,000	1,070	990	1,060	64,014,800	1,060
24/05/2021	945	1,000	945	990	41,781,200	990
21/05/2021	995	1,000	930	945	40,178,300	945
20/05/2021	1,000	1,020	985	990	25,817,100	990
19/05/2021	1,015	1,020	990	1,000	15,700,000	1,000
18/05/2021	1,015	1,030	990	1,015	22,126,100	1,015
17/05/2021	1,080	1,090	1,005	1,005	40,098,700	1,005
11/05/2021	1,100	1,100	1,075	1,080	16,674,200	1,080
10/05/2021	1,075	1,120	1,070	1,105	29,119,600	1,105
07/05/2021	1,085	1,100	1,060	1,070	17,309,700	1,070
06/05/2021	1,075	1,110	1,075	1,085	28,002,400	1,085
05/05/2021	1,095	1,105	1,075	1,075	20,287,800	1,075
04/05/2021	1,085	1,100	1,035	1,095	79,236,300	1,095
03/05/2021	1,115	1,120	1,070	1,085	47,368,900	1,085
30/04/2021	1,135	1,140	1,110	1,110	40,385,200	1,110

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 :