PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Mar 24, 2022

Jun 29, 2022

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (16/06/2022 - 29/06/2022)	515	575	505	555	586,578,200	555
Previous 2 weeks (02/06/2022 - 15/06/2022)	550	585	505	510	551,110,800	510
Previous 4 weeks (22/04/2022 - 31/05/2022)	545	560	482	560	618,802,700	560
Daily Historical Data
29/06/2022	565	575	550	555	32,777,700	555
28/06/2022	555	575	535	565	85,606,500	565
27/06/2022	565	570	545	555	45,695,800	555
24/06/2022	545	565	545	560	68,415,600	560
23/06/2022	515	545	515	545	56,670,000	545
22/06/2022	515	535	510	515	18,961,200	515
21/06/2022	520	525	515	515	10,866,900	515
20/06/2022	530	540	510	515	28,976,500	515
17/06/2022	520	525	505	525	205,857,500	525
16/06/2022	515	530	515	520	32,750,500	520
15/06/2022	520	530	505	510	29,813,000	510
14/06/2022	515	530	505	515	47,822,100	515
13/06/2022	545	550	515	515	88,286,700	515
10/06/2022	560	565	550	550	24,282,400	550
09/06/2022	570	580	560	565	49,942,300	565
08/06/2022	555	585	555	565	89,876,600	565
07/06/2022	575	575	555	555	54,917,200	555
06/06/2022	565	575	555	570	48,268,800	570
03/06/2022	545	570	545	565	45,801,400	565
02/06/2022	550	575	545	545	72,100,300	545
31/05/2022	545	560	535	560	64,149,800	560
30/05/2022	530	550	525	545	67,962,100	545
27/05/2022	520	530	515	520	30,852,300	520
25/05/2022	525	535	505	510	38,113,200	510
24/05/2022	490	525	490	515	64,797,100	515
23/05/2022	488	492	486	490	14,806,900	490
20/05/2022	490	494	486	488	19,498,300	488
19/05/2022	490	490	482	486	18,178,000	486
18/05/2022	492	498	492	494	8,437,200	494
17/05/2022	492	498	492	492	13,357,400	492
13/05/2022	494	498	482	492	33,430,000	492
12/05/2022	500	505	490	492	30,926,500	492
11/05/2022	505	515	500	500	22,436,500	500
10/05/2022	510	510	494	505	34,726,600	505
09/05/2022	525	530	505	515	32,523,900	515
28/04/2022	525	535	520	530	20,588,700	530
27/04/2022	525	530	520	520	25,481,600	520
26/04/2022	530	535	520	525	23,668,000	525
25/04/2022	530	530	520	530	25,032,100	530
22/04/2022	545	550	530	530	29,836,500	530
21/04/2022	535	560	530	545	91,402,900	545
20/04/2022	535	540	525	530	22,724,600	530
19/04/2022	535	540	520	530	20,438,200	530
18/04/2022	540	540	530	535	17,872,000	535
14/04/2022	535	540	520	535	34,015,800	535
13/04/2022	535	540	525	530	18,395,300	530
12/04/2022	520	535	520	530	25,672,200	530
11/04/2022	545	545	515	520	46,212,800	520
08/04/2022	535	545	530	545	28,163,900	545
07/04/2022	545	545	535	535	18,894,600	535
06/04/2022	550	555	535	545	27,712,100	545
05/04/2022	555	560	545	550	28,705,400	550
04/04/2022	560	560	545	550	25,100,900	550
01/04/2022	550	555	550	555	12,215,600	555
31/03/2022	555	560	550	550	18,266,100	550
30/03/2022	565	575	555	555	30,560,700	555
29/03/2022	555	575	555	560	34,202,700	560
28/03/2022	555	560	550	555	19,480,400	555
25/03/2022	575	580	550	550	44,342,100	550
24/03/2022	555	580	550	570	74,412,600	570

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 :