Price History - WIKA

Kembali ke Company
Ticker: WIKA
Company: PT Wijaya Karya (Persero) Tbk
Date Open High Low Close Volume Value
09-Jul-2024 198.00 238.00 191.00 210.00 476,902,000 0
08-Jul-2024 141.00 190.00 141.00 190.00 400,460,100 0
05-Jul-2024 146.00 149.00 140.00 141.00 99,632,800 0
04-Jul-2024 150.00 160.00 140.00 146.00 229,744,900 0
03-Jul-2024 129.00 154.00 126.00 148.00 429,260,200 0
02-Jul-2024 106.00 132.00 102.00 130.00 290,894,900 0
01-Jul-2024 87.00 109.00 85.00 106.00 129,152,800 0
28-Jun-2024 85.00 88.00 83.00 86.00 17,194,800 0
27-Jun-2024 85.00 87.00 83.00 84.00 9,234,600 0
26-Jun-2024 85.00 87.00 84.00 85.00 9,192,900 0
25-Jun-2024 89.00 89.00 83.00 85.00 15,184,500 0
24-Jun-2024 77.00 90.00 77.00 89.00 16,954,800 0
21-Jun-2024 84.00 89.00 83.00 86.00 28,204,200 0
20-Jun-2024 80.00 88.00 80.00 84.00 23,589,900 0
19-Jun-2024 80.00 88.00 78.00 80.00 30,715,500 0
14-Jun-2024 93.00 101.00 87.00 88.00 30,203,700 0
13-Jun-2024 91.00 100.00 91.00 93.00 18,162,200 0
12-Jun-2024 98.00 106.00 97.00 99.00 26,408,600 0
11-Jun-2024 108.00 110.00 104.00 104.00 16,956,100 0
10-Jun-2024 111.00 113.00 106.00 108.00 13,922,100 0
07-Jun-2024 110.00 116.00 110.00 111.00 16,326,100 0
06-Jun-2024 110.00 114.00 110.00 111.00 8,437,400 0
05-Jun-2024 114.00 115.00 109.00 110.00 18,139,000 0
04-Jun-2024 112.00 118.00 109.00 114.00 37,625,800 0
03-Jun-2024 114.00 118.00 110.00 111.00 15,469,100 0
31-May-2024 116.00 122.00 111.00 112.00 23,862,200 0
30-May-2024 120.00 123.00 118.00 120.00 13,987,400 0
29-May-2024 123.00 126.00 117.00 120.00 30,363,100 0
28-May-2024 107.00 132.00 105.00 124.00 220,760,400 0
27-May-2024 113.00 114.00 105.00 107.00 26,458,600 0
22-May-2024 121.00 122.00 110.00 113.00 43,473,200 0
21-May-2024 127.00 130.00 120.00 121.00 18,018,000 0
20-May-2024 133.00 135.00 127.00 127.00 25,615,800 0
17-May-2024 136.00 137.00 132.00 133.00 10,354,100 0
16-May-2024 135.00 136.00 133.00 136.00 16,186,300 0
15-May-2024 135.00 139.00 133.00 135.00 14,292,100 0
14-May-2024 137.00 141.00 134.00 135.00 20,504,500 0
13-May-2024 145.00 145.00 136.00 137.00 13,184,600 0
08-May-2024 146.00 152.00 133.00 145.00 45,644,700 0
07-May-2024 144.00 156.00 139.00 147.00 59,100,400 0
06-May-2024 158.00 158.00 143.00 144.00 42,816,900 0
03-May-2024 163.00 168.00 157.00 158.00 45,961,700 0
02-May-2024 162.00 173.00 148.00 163.00 80,965,600 0
30-Apr-2024 200.00 200.00 153.00 162.00 187,511,600 0
29-Apr-2024 203.91 203.91 203.91 203.91 0 0
26-Apr-2024 203.91 203.91 203.91 203.91 0 0
25-Apr-2024 203.91 203.91 203.91 203.91 0 0
24-Apr-2024 203.91 203.91 203.91 203.91 0 0
23-Apr-2024 203.91 203.91 203.91 203.91 0 0
22-Apr-2024 203.91 203.91 203.91 203.91 0 0
19-Apr-2024 203.91 203.91 203.91 203.91 0 0
18-Apr-2024 203.91 203.91 203.91 203.91 0 0
17-Apr-2024 203.91 203.91 203.91 203.91 0 0
16-Apr-2024 203.91 203.91 203.91 203.91 0 0
05-Apr-2024 240.00 240.00 240.00 240.00 0 0
04-Apr-2024 240.00 240.00 240.00 240.00 0 0
03-Apr-2024 240.00 240.00 240.00 240.00 0 0
02-Apr-2024 240.00 240.00 240.00 240.00 0 0
01-Apr-2024 240.00 240.00 240.00 240.00 0 0
28-Mar-2024 240.00 240.00 240.00 240.00 0 0
27-Mar-2024 240.00 240.00 240.00 240.00 0 0
26-Mar-2024 240.00 240.00 240.00 240.00 0 0
25-Mar-2024 240.00 240.00 240.00 240.00 0 0
22-Mar-2024 240.00 240.00 240.00 240.00 0 0
21-Mar-2024 240.00 240.00 240.00 240.00 0 0
20-Mar-2024 240.00 240.00 240.00 240.00 0 0
19-Mar-2024 240.00 240.00 240.00 240.00 0 0
18-Mar-2024 240.00 240.00 240.00 240.00 0 0
15-Mar-2024 240.00 240.00 240.00 240.00 0 0
14-Mar-2024 240.00 240.00 240.00 240.00 0 0
13-Mar-2024 240.00 240.00 240.00 240.00 0 0
08-Mar-2024 240.00 240.00 240.00 240.00 0 0
07-Mar-2024 240.00 240.00 240.00 240.00 0 0
06-Mar-2024 240.00 240.00 240.00 240.00 0 0
05-Mar-2024 240.00 240.00 240.00 240.00 0 0
04-Mar-2024 240.00 240.00 240.00 240.00 0 0
01-Mar-2024 240.00 240.00 240.00 240.00 0 0
29-Feb-2024 240.00 240.00 240.00 240.00 0 0
28-Feb-2024 240.00 240.00 240.00 240.00 0 0
27-Feb-2024 240.00 240.00 240.00 240.00 0 0
26-Feb-2024 240.00 240.00 240.00 240.00 0 0
23-Feb-2024 240.00 240.00 240.00 240.00 0 0
22-Feb-2024 240.00 240.00 240.00 240.00 0 0
21-Feb-2024 240.00 240.00 240.00 240.00 0 0
20-Feb-2024 240.00 240.00 240.00 240.00 0 0
19-Feb-2024 240.00 240.00 240.00 240.00 0 0
16-Feb-2024 240.00 240.00 240.00 240.00 0 0
15-Feb-2024 240.00 240.00 240.00 240.00 0 0
13-Feb-2024 240.00 240.00 240.00 240.00 0 0
12-Feb-2024 240.00 240.00 240.00 240.00 0 0
07-Feb-2024 240.00 240.00 240.00 240.00 0 0
06-Feb-2024 240.00 240.00 240.00 240.00 0 0
05-Feb-2024 240.00 240.00 240.00 240.00 0 0
02-Feb-2024 240.00 240.00 240.00 240.00 0 0
01-Feb-2024 240.00 240.00 240.00 240.00 0 0
31-Jan-2024 240.00 240.00 240.00 240.00 0 0
30-Jan-2024 240.00 240.00 240.00 240.00 0 0
29-Jan-2024 240.00 240.00 240.00 240.00 0 0
26-Jan-2024 240.00 240.00 240.00 240.00 0 0
25-Jan-2024 240.00 240.00 240.00 240.00 0 0