Price History - WIKA

Kembali ke Company
Ticker: WIKA
Company: PT Wijaya Karya (Persero) Tbk
Date Open High Low Close Volume Value
09-May-2025 204.00 204.00 204.00 204.00 0 0
08-May-2025 204.00 204.00 204.00 204.00 0 0
07-May-2025 204.00 204.00 204.00 204.00 0 0
06-May-2025 204.00 204.00 204.00 204.00 0 0
05-May-2025 204.00 204.00 204.00 204.00 0 0
02-May-2025 204.00 204.00 204.00 204.00 0 0
30-Apr-2025 204.00 204.00 204.00 204.00 0 0
29-Apr-2025 204.00 204.00 204.00 204.00 0 0
28-Apr-2025 204.00 204.00 204.00 204.00 0 0
25-Apr-2025 204.00 204.00 204.00 204.00 0 0
24-Apr-2025 204.00 204.00 204.00 204.00 0 0
23-Apr-2025 204.00 204.00 204.00 204.00 0 0
22-Apr-2025 204.00 204.00 204.00 204.00 0 0
21-Apr-2025 204.00 204.00 204.00 204.00 0 0
17-Apr-2025 204.00 204.00 204.00 204.00 0 0
16-Apr-2025 204.00 204.00 204.00 204.00 0 0
15-Apr-2025 204.00 204.00 204.00 204.00 0 0
14-Apr-2025 204.00 204.00 204.00 204.00 0 0
11-Apr-2025 204.00 204.00 204.00 204.00 0 0
10-Apr-2025 204.00 204.00 204.00 204.00 0 0
09-Apr-2025 204.00 204.00 204.00 204.00 0 0
08-Apr-2025 204.00 204.00 204.00 204.00 0 0
27-Mar-2025 204.00 204.00 204.00 204.00 0 0
26-Mar-2025 204.00 204.00 204.00 204.00 0 0
25-Mar-2025 204.00 204.00 204.00 204.00 0 0
24-Mar-2025 204.00 204.00 204.00 204.00 0 0
21-Mar-2025 204.00 204.00 204.00 204.00 0 0
20-Mar-2025 204.00 204.00 204.00 204.00 0 0
19-Mar-2025 204.00 204.00 204.00 204.00 0 0
18-Mar-2025 204.00 204.00 204.00 204.00 0 0
17-Mar-2025 204.00 204.00 204.00 204.00 0 0
14-Mar-2025 204.00 204.00 204.00 204.00 0 0
13-Mar-2025 204.00 204.00 204.00 204.00 0 0
12-Mar-2025 204.00 204.00 204.00 204.00 0 0
11-Mar-2025 204.00 204.00 204.00 204.00 0 0
10-Mar-2025 204.00 204.00 204.00 204.00 0 0
07-Mar-2025 204.00 204.00 204.00 204.00 0 0
06-Mar-2025 204.00 204.00 204.00 204.00 0 0
05-Mar-2025 204.00 204.00 204.00 204.00 0 0
04-Mar-2025 204.00 204.00 204.00 204.00 0 0
03-Mar-2025 204.00 204.00 204.00 204.00 0 0
28-Feb-2025 204.00 204.00 204.00 204.00 0 0
27-Feb-2025 204.00 204.00 204.00 204.00 0 0
26-Feb-2025 204.00 204.00 204.00 204.00 0 0
25-Feb-2025 204.00 204.00 204.00 204.00 0 0
24-Feb-2025 204.00 204.00 204.00 204.00 0 0
21-Feb-2025 204.00 204.00 204.00 204.00 0 0
20-Feb-2025 204.00 204.00 204.00 204.00 0 0
19-Feb-2025 204.00 204.00 204.00 204.00 0 0
18-Feb-2025 204.00 204.00 204.00 204.00 0 0
17-Feb-2025 199.00 208.00 199.00 204.00 19,976,800 0
14-Feb-2025 198.00 206.00 193.00 197.00 15,365,200 0
13-Feb-2025 190.00 198.00 186.00 198.00 16,917,700 0
12-Feb-2025 183.00 197.00 180.00 191.00 21,328,100 0
11-Feb-2025 193.00 196.00 181.00 183.00 18,901,400 0
10-Feb-2025 204.00 204.00 191.00 193.00 22,971,400 0
07-Feb-2025 210.00 210.00 200.00 204.00 12,267,400 0
06-Feb-2025 218.00 220.00 208.00 208.00 14,230,900 0
05-Feb-2025 220.00 224.00 216.00 218.00 6,922,500 0
04-Feb-2025 218.00 228.00 214.00 220.00 22,921,500 0
03-Feb-2025 220.00 222.00 214.00 216.00 10,923,800 0
31-Jan-2025 226.00 230.00 220.00 220.00 10,690,400 0
30-Jan-2025 238.00 240.00 222.00 226.00 14,894,100 0
24-Jan-2025 242.00 250.00 234.00 234.00 12,866,500 0
23-Jan-2025 238.00 256.00 238.00 242.00 27,851,500 0
22-Jan-2025 238.00 254.00 236.00 236.00 24,300,300 0
21-Jan-2025 244.00 244.00 236.00 238.00 6,022,100 0
20-Jan-2025 242.00 248.00 238.00 240.00 15,788,300 0
17-Jan-2025 254.00 256.00 240.00 242.00 14,896,400 0
16-Jan-2025 246.00 268.00 242.00 250.00 48,519,000 0
15-Jan-2025 248.00 248.00 236.00 242.00 24,457,000 0
14-Jan-2025 214.00 260.00 214.00 244.00 109,681,100 0
13-Jan-2025 224.00 224.00 214.00 214.00 6,036,700 0
10-Jan-2025 218.00 228.00 218.00 224.00 9,763,000 0
09-Jan-2025 226.00 230.00 216.00 218.00 12,350,500 0
08-Jan-2025 236.00 238.00 224.00 226.00 14,776,100 0
07-Jan-2025 244.00 246.00 232.00 236.00 16,544,300 0
06-Jan-2025 250.00 260.00 242.00 244.00 21,243,400 0
03-Jan-2025 260.00 268.00 244.00 248.00 51,454,500 0
02-Jan-2025 244.00 266.00 244.00 260.00 25,135,400 0
30-Dec-2024 246.00 246.00 236.00 244.00 11,460,600 0
27-Dec-2024 246.00 258.00 244.00 246.00 8,732,000 0
24-Dec-2024 252.00 256.00 242.00 244.00 9,843,200 0
23-Dec-2024 250.00 258.00 248.00 254.00 9,272,400 0
20-Dec-2024 260.00 264.00 250.00 250.00 8,043,000 0
19-Dec-2024 272.00 274.00 256.00 260.00 9,515,200 0
18-Dec-2024 270.00 278.00 266.00 272.00 9,188,700 0
17-Dec-2024 282.00 286.00 270.00 270.00 14,414,100 0
16-Dec-2024 294.00 298.00 280.00 282.00 10,701,700 0
13-Dec-2024 302.00 304.00 290.00 292.00 10,396,100 0
12-Dec-2024 308.00 308.00 300.00 300.00 8,404,900 0
11-Dec-2024 302.00 322.00 300.00 304.00 45,976,600 0
10-Dec-2024 306.00 310.00 300.00 302.00 9,576,200 0
09-Dec-2024 300.00 308.00 298.00 304.00 10,102,800 0
06-Dec-2024 300.00 302.00 296.00 296.00 8,339,400 0
05-Dec-2024 308.00 312.00 298.00 300.00 14,129,100 0
04-Dec-2024 292.00 310.00 290.00 308.00 27,441,800 0
03-Dec-2024 300.00 306.00 286.00 290.00 29,704,800 0
02-Dec-2024 294.00 302.00 284.00 290.00 13,054,900 0
29-Nov-2024 306.00 310.00 294.00 294.00 14,991,800 0