This printed article is located at http://investor-id.wika.co.id/historical_price.html

Historical Price

Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Nov 26, 2019 sampai Feb 21, 2020
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(10/02/2020 sampai 21/02/2020)
1.970 2.100 1.910 2.010 105.787.9002.010
2 Minggu Sebelumnya
(27/01/2020 sampai 07/02/2020)
1.950 2.040 1.830 1.975 100.140.3001.975
4 Minggu Sebelumnya
(26/12/2019 sampai 24/01/2020)
1.970 2.200 1.930 1.960 329.127.6001.960
Data Harian
21/02/2020 2.060 2.060 2.000 2.010 9.587.9002.010
20/02/2020 2.080 2.090 2.030 2.040 4.436.8002.040
19/02/2020 2.070 2.100 2.070 2.080 16.194.1002.080
18/02/2020 2.000 2.070 1.995 2.050 18.236.5002.050
17/02/2020 1.950 2.020 1.935 2.000 18.444.0002.000
14/02/2020 1.920 1.960 1.920 1.945 4.612.1001.945
13/02/2020 1.965 1.970 1.925 1.945 7.374.2001.945
12/02/2020 1.975 1.975 1.940 1.965 6.564.6001.965
11/02/2020 1.945 1.960 1.915 1.960 10.837.9001.960
10/02/2020 1.970 1.975 1.910 1.915 9.499.8001.915
07/02/2020 2.010 2.030 1.965 1.975 10.845.0001.975
06/02/2020 1.970 2.030 1.965 2.020 9.601.8002.020
05/02/2020 1.950 1.965 1.935 1.960 9.275.1001.960
04/02/2020 1.895 1.935 1.880 1.935 10.571.7001.935
03/02/2020 1.890 1.905 1.860 1.880 6.117.8001.880
31/01/2020 1.950 1.960 1.865 1.890 9.258.3001.890
30/01/2020 1.980 1.985 1.920 1.930 6.458.2001.930
29/01/2020 2.000 2.040 1.980 1.985 8.121.9001.985
28/01/2020 1.870 2.000 1.830 1.990 19.043.8001.990
27/01/2020 1.950 1.950 1.875 1.875 10.846.7001.875
24/01/2020 1.960 1.970 1.950 1.960 4.129.0001.960
23/01/2020 1.970 1.980 1.930 1.955 16.089.3001.955
22/01/2020 2.000 2.060 1.965 1.970 26.735.1001.970
21/01/2020 2.000 2.040 1.990 1.995 14.184.1001.995
20/01/2020 2.050 2.090 1.990 2.020 18.716.1002.020
17/01/2020 2.060 2.080 2.040 2.050 7.860.8002.050
16/01/2020 2.090 2.100 2.010 2.050 16.127.6002.050
15/01/2020 2.170 2.170 2.060 2.090 14.124.1002.090
14/01/2020 2.190 2.200 2.140 2.150 11.570.2002.150
13/01/2020 2.180 2.200 2.160 2.170 10.764.7002.170
10/01/2020 2.140 2.180 2.120 2.160 17.997.7002.160
09/01/2020 2.090 2.140 2.090 2.140 20.012.6002.140
08/01/2020 2.070 2.100 2.050 2.080 19.653.2002.080
07/01/2020 2.140 2.150 2.090 2.120 13.251.9002.120
06/01/2020 2.120 2.170 2.060 2.110 29.021.1002.110
03/01/2020 2.040 2.150 2.030 2.130 46.657.6002.130
02/01/2020 1.990 2.030 1.990 2.020 9.425.2002.020
30/12/2019 2.030 2.040 1.990 1.990 11.204.0001.990
27/12/2019 2.010 2.040 1.995 2.010 12.833.4002.010
26/12/2019 1.970 2.000 1.965 1.990 8.769.9001.990
23/12/2019 1.980 2.000 1.950 1.965 11.571.6001.965
20/12/2019 2.010 2.030 1.980 1.980 11.175.4001.980
19/12/2019 2.010 2.070 1.995 2.010 24.209.7002.010
18/12/2019 2.020 2.030 1.990 2.000 17.660.1002.000
17/12/2019 2.050 2.050 1.990 2.000 12.671.0002.000
16/12/2019 2.050 2.080 2.020 2.030 19.109.0002.030
13/12/2019 2.040 2.070 2.020 2.050 20.730.2002.050
12/12/2019 2.010 2.040 1.990 2.010 10.196.7002.010
11/12/2019 2.010 2.040 1.960 1.985 13.676.4001.985
10/12/2019 2.060 2.060 2.000 2.000 16.214.8002.000
09/12/2019 2.000 2.090 1.970 2.060 40.209.6002.060
06/12/2019 1.920 2.010 1.900 2.000 30.855.1002.000
05/12/2019 1.810 1.905 1.810 1.900 21.571.9001.900
04/12/2019 1.800 1.815 1.780 1.800 10.405.6001.800
03/12/2019 1.795 1.825 1.780 1.810 21.461.2001.810
02/12/2019 1.740 1.815 1.720 1.800 27.221.9001.800
29/11/2019 1.790 1.790 1.710 1.735 25.019.2001.735
28/11/2019 1.870 1.875 1.785 1.790 12.844.1001.790
27/11/2019 1.960 1.960 1.835 1.870 14.740.7001.870
26/11/2019 1.935 1.960 1.915 1.960 10.418.6001.960


Catatan:
a - Disesuaikan dengan keadaan perseroan untuk memastikan harga selalu dapat dibandingkan di periode yang berbeda. Peristiwa ini termasuk
  • Dividen khusus
  • Dividend-In-Specie
  • Pengurangan modal dan Distribusi Kas
  • Pembayaran Bonus
  • Rights Issue / Penawaran Preferential / Penawaran Terbuka
  • Pemisahan saham/penggabungan saham
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ListedCompany.com. All Rights Reserved.