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 Jul 01, 2019 sampai Sep 20, 2019
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(09/09/2019 sampai 20/09/2019)
2.080 2.160 1.985 2.040 110.995.5002.040
2 Minggu Sebelumnya
(26/08/2019 sampai 06/09/2019)
2.250 2.330 1.920 2.080 255.259.7002.080
4 Minggu Sebelumnya
(29/07/2019 sampai 23/08/2019)
2.340 2.430 2.140 2.340 348.535.4002.340
Data Harian
20/09/2019 2.010 2.050 1.990 2.040 7.597.7002.040
19/09/2019 2.030 2.040 2.000 2.000 8.469.8002.000
18/09/2019 2.020 2.060 2.000 2.020 15.844.1002.020
17/09/2019 2.030 2.050 1.985 2.020 13.626.2002.020
16/09/2019 2.110 2.110 2.010 2.020 11.707.9002.020
13/09/2019 2.090 2.130 2.070 2.110 8.858.6002.110
12/09/2019 2.150 2.160 2.070 2.070 9.922.4002.070
11/09/2019 2.040 2.130 2.040 2.130 20.070.0002.130
10/09/2019 2.070 2.080 2.020 2.040 6.769.5002.040
09/09/2019 2.080 2.100 2.030 2.050 8.129.3002.050
06/09/2019 2.060 2.080 2.050 2.080 14.547.9002.080
05/09/2019 2.020 2.070 2.010 2.040 20.309.5002.040
04/09/2019 1.970 2.040 1.955 2.000 36.637.5002.000
03/09/2019 2.020 2.140 1.920 1.955 79.371.4001.955
02/09/2019 2.220 2.230 2.000 2.000 26.180.3002.000
30/08/2019 2.190 2.230 2.190 2.210 15.950.4002.210
29/08/2019 2.260 2.270 2.180 2.190 11.208.6002.190
28/08/2019 2.240 2.280 2.240 2.250 16.250.3002.250
27/08/2019 2.300 2.330 2.230 2.230 20.351.5002.230
26/08/2019 2.250 2.320 2.220 2.290 14.452.3002.290
23/08/2019 2.330 2.350 2.310 2.340 6.985.5002.340
22/08/2019 2.360 2.390 2.340 2.350 14.910.0002.350
21/08/2019 2.360 2.380 2.320 2.360 10.246.0002.360
20/08/2019 2.310 2.360 2.310 2.350 13.857.5002.350
19/08/2019 2.310 2.360 2.280 2.310 16.936.5002.310
16/08/2019 2.350 2.380 2.260 2.280 20.162.8002.280
15/08/2019 2.260 2.340 2.210 2.330 17.857.7002.330
14/08/2019 2.280 2.310 2.260 2.310 19.073.9002.310
13/08/2019 2.190 2.250 2.170 2.250 12.633.7002.250
12/08/2019 2.320 2.330 2.200 2.200 15.930.2002.200
09/08/2019 2.290 2.330 2.290 2.310 19.231.7002.310
08/08/2019 2.250 2.290 2.240 2.270 25.612.3002.270
07/08/2019 2.220 2.230 2.190 2.230 21.031.2002.230
06/08/2019 2.180 2.220 2.140 2.200 25.977.3002.200
05/08/2019 2.220 2.240 2.140 2.210 24.855.1002.210
02/08/2019 2.320 2.320 2.240 2.270 24.644.2002.270
01/08/2019 2.350 2.360 2.280 2.340 25.496.0002.340
31/07/2019 2.420 2.430 2.330 2.340 20.730.8002.340
30/07/2019 2.390 2.420 2.380 2.390 5.906.7002.390
29/07/2019 2.340 2.390 2.320 2.380 6.456.3002.380
26/07/2019 2.380 2.380 2.330 2.340 9.515.5002.340
25/07/2019 2.390 2.420 2.340 2.380 15.443.7002.380
24/07/2019 2.390 2.430 2.370 2.380 7.922.8002.380
23/07/2019 2.420 2.420 2.370 2.380 7.060.5002.380
22/07/2019 2.450 2.460 2.390 2.400 12.863.3002.400
19/07/2019 2.480 2.480 2.440 2.450 7.368.1002.450
18/07/2019 2.490 2.490 2.450 2.460 12.593.1002.460
17/07/2019 2.460 2.490 2.420 2.490 21.492.6002.490
16/07/2019 2.460 2.480 2.420 2.450 15.421.7002.450
15/07/2019 2.340 2.470 2.340 2.450 39.416.9002.450
12/07/2019 2.330 2.380 2.310 2.310 14.433.6002.310
11/07/2019 2.360 2.360 2.320 2.340 12.276.9002.340
10/07/2019 2.360 2.400 2.310 2.340 11.997.4002.340
09/07/2019 2.370 2.400 2.360 2.360 6.513.0002.360
08/07/2019 2.300 2.380 2.250 2.370 15.052.2002.370
05/07/2019 2.400 2.410 2.320 2.330 11.010.2002.330
04/07/2019 2.460 2.460 2.380 2.390 11.587.0002.390
03/07/2019 2.490 2.490 2.390 2.410 13.843.1002.410
02/07/2019 2.450 2.500 2.430 2.480 37.681.8002.480
01/07/2019 2.450 2.490 2.430 2.450 18.530.2002.450


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 © 2019. ListedCompany.com. All Rights Reserved.