PT Waskita Karya (Persero) Tbk - Investor Relations

Historical price from

Dec 30, 2022

Mar 28, 2023

Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (13/03/2023 - 28/03/2023)	214	276	212	230	545,564,900	230
Previous 2 weeks (27/02/2023 - 10/03/2023)	348	348	230	230	63,068,100	230
Previous 4 weeks (30/01/2023 - 24/02/2023)	346	380	332	348	273,012,900	348
Daily Historical Data
28/03/2023	232	234	222	230	15,791,800	230
27/03/2023	242	242	230	232	10,454,700	232
24/03/2023	234	238	226	232	13,788,800	232
21/03/2023	212	236	212	234	24,044,300	234
20/03/2023	236	238	220	224	25,653,300	224
17/03/2023	240	248	236	236	26,380,600	236
16/03/2023	254	254	238	238	25,379,500	238
15/03/2023	250	270	248	252	48,948,600	252
14/03/2023	276	276	244	248	79,232,400	248
13/03/2023	214	276	214	260	275,890,900	260
10/03/2023	230	230	230	230	17,638,100	230
09/03/2023	246	246	246	246	6,993,100	246
08/03/2023	264	264	264	264	16,039,000	264
07/03/2023	284	284	282	282	12,783,200	282
06/03/2023	304	310	302	302	4,495,300	302
03/03/2023	348	348	324	324	5,119,400	324
02/03/2023	348	348	348	348	0	-0
01/03/2023	348	348	348	348	0	-0
28/02/2023	348	348	348	348	0	-0
27/02/2023	348	348	348	348	0	-0
24/02/2023	348	348	348	348	0	-0
23/02/2023	348	348	348	348	0	-0
22/02/2023	348	348	348	348	0	-0
21/02/2023	348	348	348	348	0	-0
20/02/2023	348	348	348	348	0	-0
17/02/2023	348	348	348	348	0	-0
16/02/2023	348	348	348	348	0	-0
15/02/2023	354	358	348	348	12,205,600	348
14/02/2023	348	362	346	354	15,615,700	354
13/02/2023	360	364	340	356	21,542,500	356
10/02/2023	366	370	354	360	21,098,000	360
09/02/2023	368	376	366	368	16,643,400	368
08/02/2023	368	376	364	366	10,599,300	366
07/02/2023	372	378	362	368	23,744,600	368
06/02/2023	352	380	352	374	50,978,000	374
03/02/2023	338	356	338	352	32,456,400	352
02/02/2023	336	344	332	340	13,700,000	340
01/02/2023	340	344	336	336	11,701,500	336
31/01/2023	340	348	336	340	23,341,400	340
30/01/2023	346	348	334	338	19,386,500	338
27/01/2023	314	348	312	344	51,279,200	344
26/01/2023	310	330	310	314	30,496,800	314
25/01/2023	304	324	300	316	23,557,900	316
24/01/2023	308	308	300	302	8,871,400	302
20/01/2023	300	308	298	304	14,827,500	304
19/01/2023	292	300	292	298	13,470,800	298
18/01/2023	296	300	290	292	15,343,300	292
17/01/2023	294	304	294	296	23,943,300	296
16/01/2023	288	300	286	294	15,098,900	294
13/01/2023	292	298	288	288	30,441,700	288
12/01/2023	284	298	284	294	51,206,000	294
11/01/2023	300	300	284	284	86,945,900	284
10/01/2023	326	328	304	304	53,221,200	304
09/01/2023	350	354	326	326	45,435,700	326
06/01/2023	358	364	350	350	26,146,600	350
05/01/2023	376	378	354	356	19,788,500	356
04/01/2023	372	386	372	374	28,903,800	374
03/01/2023	364	374	364	372	12,995,200	372
02/01/2023	362	374	360	364	14,576,900	364
30/12/2022	360	364	356	360	7,677,500	360

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 :