Price History - WIKA

Kembali ke Company
Ticker: WIKA
Company: PT Wijaya Karya (Persero) Tbk
Date Open High Low Close Volume Value
24-Jan-2024 240.00 240.00 240.00 240.00 0 0
23-Jan-2024 240.00 240.00 240.00 240.00 0 0
22-Jan-2024 240.00 240.00 240.00 240.00 0 0
19-Jan-2024 240.00 240.00 240.00 240.00 0 0
18-Jan-2024 240.00 240.00 240.00 240.00 0 0
17-Jan-2024 240.00 240.00 240.00 240.00 0 0
16-Jan-2024 240.00 240.00 240.00 240.00 0 0
15-Jan-2024 240.00 240.00 240.00 240.00 0 0
12-Jan-2024 240.00 240.00 240.00 240.00 0 0
11-Jan-2024 240.00 240.00 240.00 240.00 0 0
10-Jan-2024 240.00 240.00 240.00 240.00 0 0
09-Jan-2024 240.00 240.00 240.00 240.00 0 0
08-Jan-2024 240.00 240.00 240.00 240.00 0 0
05-Jan-2024 240.00 240.00 240.00 240.00 0 0
04-Jan-2024 240.00 240.00 240.00 240.00 0 0
03-Jan-2024 240.00 240.00 240.00 240.00 0 0
02-Jan-2024 240.00 240.00 240.00 240.00 0 0
29-Dec-2023 240.00 240.00 240.00 240.00 0 0
28-Dec-2023 240.00 240.00 240.00 240.00 0 0
27-Dec-2023 240.00 240.00 240.00 240.00 0 0
22-Dec-2023 240.00 240.00 240.00 240.00 0 0
21-Dec-2023 240.00 240.00 240.00 240.00 0 0
20-Dec-2023 240.00 240.00 240.00 240.00 0 0
19-Dec-2023 240.00 240.00 240.00 240.00 0 0
18-Dec-2023 240.00 240.00 240.00 240.00 0 0
15-Dec-2023 238.00 282.00 228.00 240.00 618,522,200 0
14-Dec-2023 189.00 254.00 183.00 242.00 767,534,500 0
13-Dec-2023 230.00 232.00 192.00 195.00 198,364,000 0
12-Dec-2023 254.00 256.00 226.00 232.00 103,185,200 0
11-Dec-2023 316.00 316.00 252.00 254.00 137,544,500 0
08-Dec-2023 332.00 334.00 312.00 316.00 32,277,500 0
07-Dec-2023 344.00 346.00 324.00 332.00 31,648,500 0
06-Dec-2023 368.00 370.00 344.00 344.00 48,626,100 0
05-Dec-2023 378.00 378.00 364.00 368.00 26,355,400 0
04-Dec-2023 394.00 394.00 376.00 376.00 23,095,500 0
01-Dec-2023 380.00 386.00 376.00 384.00 25,665,700 0
30-Nov-2023 392.00 396.00 378.00 378.00 93,185,200 0
29-Nov-2023 396.00 398.00 382.00 392.00 22,508,600 0
28-Nov-2023 382.00 396.00 378.00 394.00 34,337,300 0
27-Nov-2023 386.00 386.00 376.00 378.00 14,980,800 0
24-Nov-2023 384.00 386.00 374.00 380.00 21,280,700 0
23-Nov-2023 390.00 394.00 382.00 384.00 10,266,900 0
22-Nov-2023 402.00 404.00 386.00 388.00 18,323,100 0
21-Nov-2023 418.00 422.00 400.00 400.00 15,954,100 0
20-Nov-2023 414.00 424.00 412.00 416.00 8,311,600 0
17-Nov-2023 418.00 428.00 410.00 412.00 16,549,300 0
16-Nov-2023 402.00 418.00 400.00 418.00 18,234,500 0
15-Nov-2023 404.00 408.00 398.00 400.00 10,807,700 0
14-Nov-2023 396.00 408.00 396.00 404.00 14,968,700 0
13-Nov-2023 392.00 394.00 386.00 394.00 3,514,200 0
10-Nov-2023 394.00 400.00 388.00 390.00 3,070,000 0
09-Nov-2023 388.00 400.00 388.00 394.00 5,455,000 0
08-Nov-2023 390.00 400.00 382.00 390.00 10,407,300 0
07-Nov-2023 396.00 400.00 386.00 390.00 4,781,100 0
06-Nov-2023 392.00 404.00 392.00 396.00 8,278,400 0
03-Nov-2023 384.00 398.00 374.00 392.00 18,706,000 0
02-Nov-2023 374.00 382.00 372.00 374.00 8,316,300 0
01-Nov-2023 384.00 390.00 370.00 372.00 9,261,900 0
31-Oct-2023 378.00 386.00 372.00 384.00 7,658,400 0
30-Oct-2023 378.00 382.00 376.00 376.00 4,605,900 0
27-Oct-2023 382.00 384.00 374.00 376.00 8,451,000 0
26-Oct-2023 386.00 390.00 380.00 382.00 4,823,300 0
25-Oct-2023 400.00 400.00 384.00 384.00 4,373,300 0
24-Oct-2023 384.00 400.00 384.00 390.00 10,335,100 0
23-Oct-2023 390.00 396.00 382.00 384.00 6,498,900 0
20-Oct-2023 390.00 398.00 386.00 388.00 8,283,100 0
19-Oct-2023 398.00 402.00 388.00 390.00 5,620,700 0
18-Oct-2023 402.00 408.00 390.00 398.00 7,619,200 0
17-Oct-2023 388.00 414.00 386.00 402.00 22,719,700 0
16-Oct-2023 404.00 410.00 380.00 388.00 25,397,800 0
13-Oct-2023 424.00 436.00 402.00 404.00 26,374,700 0
12-Oct-2023 448.00 448.00 422.00 422.00 29,704,000 0
11-Oct-2023 440.00 460.00 440.00 444.00 40,910,500 0
10-Oct-2023 442.00 452.00 436.00 440.00 15,464,700 0
09-Oct-2023 444.00 448.00 436.00 442.00 4,629,500 0
06-Oct-2023 454.00 454.00 442.00 442.00 10,960,400 0
05-Oct-2023 430.00 458.00 428.00 454.00 18,986,200 0
04-Oct-2023 452.00 452.00 428.00 432.00 17,823,700 0
03-Oct-2023 472.00 472.00 452.00 452.00 9,706,200 0
02-Oct-2023 458.00 470.00 446.00 462.00 17,413,900 0
29-Sep-2023 464.00 472.00 454.00 458.00 16,621,500 0
27-Sep-2023 470.00 478.00 462.00 464.00 18,358,100 0
26-Sep-2023 478.00 498.00 454.00 466.00 40,998,400 0
25-Sep-2023 492.00 492.00 474.00 478.00 18,776,700 0
22-Sep-2023 446.00 486.00 446.00 482.00 50,757,900 0
21-Sep-2023 462.00 466.00 440.00 446.00 18,285,600 0
20-Sep-2023 462.00 476.00 460.00 462.00 32,624,300 0
19-Sep-2023 444.00 464.00 444.00 458.00 20,335,500 0
18-Sep-2023 446.00 456.00 438.00 444.00 9,801,900 0
15-Sep-2023 464.00 466.00 446.00 446.00 16,376,300 0
14-Sep-2023 474.00 474.00 452.00 464.00 25,618,800 0
13-Sep-2023 436.00 472.00 436.00 468.00 60,797,200 0
12-Sep-2023 438.00 444.00 420.00 438.00 21,898,100 0
11-Sep-2023 430.00 456.00 428.00 434.00 52,212,600 0
08-Sep-2023 404.00 446.00 404.00 428.00 80,280,100 0
07-Sep-2023 412.00 412.00 402.00 404.00 7,616,900 0
06-Sep-2023 390.00 412.00 390.00 408.00 30,345,200 0
05-Sep-2023 388.00 396.00 382.00 390.00 11,499,300 0
04-Sep-2023 406.00 406.00 386.00 388.00 9,117,900 0
01-Sep-2023 392.00 402.00 392.00 396.00 5,808,300 0