PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Jul 22, 2021

Oct 15, 2021

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (04/10/2021 - 15/10/2021)	965	1,065	950	1,035	931,934,000	1,035
Previous 2 weeks (20/09/2021 - 01/10/2021)	830	975	775	950	802,905,700	950
Previous 4 weeks (23/08/2021 - 17/09/2021)	740	920	730	835	678,933,400	835
Daily Historical Data
15/10/2021	1,040	1,060	1,015	1,035	48,169,300	1,035
14/10/2021	1,005	1,065	1,005	1,040	102,664,200	1,040
13/10/2021	1,020	1,025	995	1,005	51,001,700	1,005
12/10/2021	975	1,040	970	1,010	132,449,600	1,010
11/10/2021	1,000	1,025	970	975	36,975,300	975
08/10/2021	995	1,025	990	1,000	49,702,900	1,000
07/10/2021	1,010	1,040	990	990	97,968,500	990
06/10/2021	980	1,020	965	1,005	135,377,000	1,005
05/10/2021	970	1,010	950	960	121,210,400	960
04/10/2021	965	995	950	960	156,415,100	960
01/10/2021	835	975	825	950	375,723,400	950
30/09/2021	830	840	815	835	66,238,300	835
29/09/2021	830	865	815	825	81,656,200	825
28/09/2021	845	850	830	835	20,600,100	835
27/09/2021	835	850	825	845	35,028,600	845
24/09/2021	855	855	815	825	48,565,600	825
23/09/2021	845	875	830	845	78,738,900	845
22/09/2021	835	845	825	830	15,922,000	830
21/09/2021	810	840	775	835	36,956,100	835
20/09/2021	830	845	800	805	43,476,500	805
17/09/2021	845	880	825	835	66,174,800	835
16/09/2021	875	885	845	845	32,306,400	845
15/09/2021	830	875	820	875	42,067,800	875
14/09/2021	850	865	815	830	45,677,600	830
13/09/2021	860	865	830	835	19,171,500	835
10/09/2021	885	885	845	855	18,799,300	855
09/09/2021	885	905	830	850	36,119,900	850
08/09/2021	890	915	875	885	38,759,200	885
07/09/2021	900	920	860	890	65,776,200	890
06/09/2021	820	895	810	890	90,537,700	890
03/09/2021	800	815	785	810	13,135,300	810
02/09/2021	825	835	785	795	23,807,700	795
01/09/2021	835	845	820	825	11,842,400	825
31/08/2021	830	845	810	835	15,749,700	835
30/08/2021	790	835	780	830	46,050,400	830
27/08/2021	780	795	770	775	9,719,400	775
26/08/2021	800	800	775	780	9,015,700	780
25/08/2021	780	810	775	790	32,170,600	790
24/08/2021	785	795	765	770	22,351,300	770
23/08/2021	740	780	730	775	39,700,500	775
20/08/2021	730	740	715	730	17,988,800	730
19/08/2021	765	775	720	730	39,301,200	730
18/08/2021	815	815	755	765	51,803,600	765
16/08/2021	870	880	805	805	71,628,600	805
13/08/2021	895	910	865	865	14,869,200	865
12/08/2021	865	890	850	885	15,564,500	885
10/08/2021	850	865	835	850	13,018,700	850
09/08/2021	875	890	850	850	16,108,900	850
06/08/2021	895	900	875	880	10,418,600	880
05/08/2021	900	910	870	890	20,187,400	890
04/08/2021	910	915	860	885	32,550,900	885
03/08/2021	910	925	895	905	16,286,900	905
02/08/2021	880	920	840	905	37,377,000	905
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

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 :