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

Historical Price

Sejarah harga saham dari Dec 02, 2020 sampai Mar 03, 2021
Unduh data dalam format CSV/Excel

Tanggal	Awal	Tertinggi	Terendah	Akhir	Nilai	Penyesuaian Akhir ^a
Ringkasan
2 Minggu Terakhir (18/02/2021 sampai 03/03/2021)	1.880	1.910	1.715	1.785	343.017.700	1.785
2 Minggu Sebelumnya (03/02/2021 sampai 17/02/2021)	1.930	2.070	1.855	1.885	566.540.500	1.885
4 Minggu Sebelumnya (06/01/2021 sampai 02/02/2021)	2.080	2.450	1.605	1.905	2.101.064.300	1.905
Data Harian
03/03/2021	1.830	1.845	1.780	1.785	15.841.100	1.785
02/03/2021	1.875	1.890	1.825	1.825	27.909.300	1.825
01/03/2021	1.775	1.875	1.745	1.855	66.130.400	1.855
26/02/2021	1.760	1.800	1.715	1.740	44.011.800	1.740
25/02/2021	1.810	1.845	1.800	1.815	20.278.000	1.815
24/02/2021	1.830	1.845	1.770	1.795	27.049.900	1.795
23/02/2021	1.815	1.835	1.810	1.825	19.581.300	1.825
22/02/2021	1.825	1.850	1.800	1.805	40.742.300	1.805
19/02/2021	1.850	1.855	1.780	1.800	51.504.300	1.800
18/02/2021	1.880	1.910	1.840	1.850	29.969.300	1.850
17/02/2021	2.000	2.000	1.875	1.885	59.571.500	1.885
16/02/2021	2.030	2.060	1.985	2.000	51.826.700	2.000
15/02/2021	1.985	2.050	1.965	2.010	50.265.300	2.010
11/02/2021	2.000	2.010	1.965	1.975	24.745.500	1.975
10/02/2021	1.955	2.000	1.900	1.990	44.688.700	1.990
09/02/2021	2.050	2.070	1.950	1.950	64.036.400	1.950
08/02/2021	1.950	2.030	1.935	2.030	96.475.800	2.030
05/02/2021	1.905	1.955	1.855	1.935	41.503.100	1.935
04/02/2021	1.960	2.000	1.885	1.895	51.300.700	1.895
03/02/2021	1.930	2.030	1.900	1.965	82.126.800	1.965
02/02/2021	2.050	2.070	1.870	1.905	105.361.200	1.905
01/02/2021	1.780	2.030	1.695	2.000	135.841.600	2.000
29/01/2021	1.860	1.935	1.705	1.800	109.658.800	1.800
28/01/2021	1.910	1.975	1.830	1.830	95.256.900	1.830
27/01/2021	1.715	1.965	1.605	1.965	222.274.500	1.965
26/01/2021	1.835	1.945	1.710	1.715	110.745.700	1.715
25/01/2021	1.920	1.980	1.825	1.835	100.879.600	1.835
22/01/2021	2.090	2.100	1.955	1.960	90.788.100	1.960
21/01/2021	2.200	2.220	2.070	2.100	62.000.300	2.100
20/01/2021	1.970	2.140	1.965	2.140	94.499.000	2.140
19/01/2021	2.250	2.270	2.100	2.100	130.799.800	2.100
18/01/2021	2.410	2.450	2.220	2.250	234.257.600	2.250
15/01/2021	2.160	2.380	2.100	2.360	176.100.300	2.360
14/01/2021	2.200	2.220	2.120	2.130	43.009.000	2.130
13/01/2021	2.180	2.230	2.140	2.160	52.259.200	2.160
12/01/2021	2.200	2.210	2.090	2.150	35.843.200	2.150
11/01/2021	2.220	2.260	2.170	2.170	49.139.300	2.170
08/01/2021	2.160	2.270	2.150	2.220	102.336.100	2.220
07/01/2021	2.100	2.170	2.080	2.150	83.553.200	2.150
06/01/2021	2.080	2.120	1.950	2.080	66.460.900	2.080
05/01/2021	2.040	2.080	2.010	2.050	36.057.800	2.050
04/01/2021	2.000	2.040	1.940	2.040	33.754.500	2.040
30/12/2020	2.050	2.090	1.980	1.985	80.253.200	1.985
29/12/2020	2.050	2.080	1.995	2.020	76.351.400	2.020
28/12/2020	2.000	2.060	1.980	2.010	78.864.600	2.010
23/12/2020	1.950	2.000	1.805	1.980	89.683.700	1.980
22/12/2020	2.080	2.080	1.935	1.935	92.030.800	1.935
21/12/2020	2.070	2.200	2.060	2.080	115.537.600	2.080
18/12/2020	1.960	2.060	1.950	1.980	151.848.600	1.980
17/12/2020	1.825	2.100	1.825	1.945	264.342.200	1.945
16/12/2020	1.825	1.840	1.800	1.805	37.069.900	1.805
15/12/2020	1.825	1.830	1.785	1.810	21.413.600	1.810
14/12/2020	1.800	1.835	1.785	1.820	37.683.600	1.820
11/12/2020	1.780	1.820	1.750	1.785	31.777.700	1.785
10/12/2020	1.790	1.820	1.755	1.770	35.552.500	1.770
08/12/2020	1.855	1.855	1.770	1.790	51.837.900	1.790
07/12/2020	1.880	1.900	1.840	1.855	40.392.400	1.855
04/12/2020	1.855	1.910	1.790	1.825	55.890.000	1.825
03/12/2020	1.885	1.950	1.855	1.875	75.238.400	1.875
02/12/2020	1.695	1.890	1.680	1.855	77.017.300	1.855

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