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

Historical Price

Penyaringan Data:
Dari / /  Sampai  / /

Sejarah harga saham dari Dec 02, 2020 sampai Mar 03, 2021
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(18/02/2021 sampai 03/03/2021)
1.880 1.910 1.715 1.785 343.017.7001.785
2 Minggu Sebelumnya
(03/02/2021 sampai 17/02/2021)
1.930 2.070 1.855 1.885 566.540.5001.885
4 Minggu Sebelumnya
(06/01/2021 sampai 02/02/2021)
2.080 2.450 1.605 1.905 2.101.064.3001.905
Data Harian
03/03/2021 1.830 1.845 1.780 1.785 15.841.1001.785
02/03/2021 1.875 1.890 1.825 1.825 27.909.3001.825
01/03/2021 1.775 1.875 1.745 1.855 66.130.4001.855
26/02/2021 1.760 1.800 1.715 1.740 44.011.8001.740
25/02/2021 1.810 1.845 1.800 1.815 20.278.0001.815
24/02/2021 1.830 1.845 1.770 1.795 27.049.9001.795
23/02/2021 1.815 1.835 1.810 1.825 19.581.3001.825
22/02/2021 1.825 1.850 1.800 1.805 40.742.3001.805
19/02/2021 1.850 1.855 1.780 1.800 51.504.3001.800
18/02/2021 1.880 1.910 1.840 1.850 29.969.3001.850
17/02/2021 2.000 2.000 1.875 1.885 59.571.5001.885
16/02/2021 2.030 2.060 1.985 2.000 51.826.7002.000
15/02/2021 1.985 2.050 1.965 2.010 50.265.3002.010
11/02/2021 2.000 2.010 1.965 1.975 24.745.5001.975
10/02/2021 1.955 2.000 1.900 1.990 44.688.7001.990
09/02/2021 2.050 2.070 1.950 1.950 64.036.4001.950
08/02/2021 1.950 2.030 1.935 2.030 96.475.8002.030
05/02/2021 1.905 1.955 1.855 1.935 41.503.1001.935
04/02/2021 1.960 2.000 1.885 1.895 51.300.7001.895
03/02/2021 1.930 2.030 1.900 1.965 82.126.8001.965
02/02/2021 2.050 2.070 1.870 1.905 105.361.2001.905
01/02/2021 1.780 2.030 1.695 2.000 135.841.6002.000
29/01/2021 1.860 1.935 1.705 1.800 109.658.8001.800
28/01/2021 1.910 1.975 1.830 1.830 95.256.9001.830
27/01/2021 1.715 1.965 1.605 1.965 222.274.5001.965
26/01/2021 1.835 1.945 1.710 1.715 110.745.7001.715
25/01/2021 1.920 1.980 1.825 1.835 100.879.6001.835
22/01/2021 2.090 2.100 1.955 1.960 90.788.1001.960
21/01/2021 2.200 2.220 2.070 2.100 62.000.3002.100
20/01/2021 1.970 2.140 1.965 2.140 94.499.0002.140
19/01/2021 2.250 2.270 2.100 2.100 130.799.8002.100
18/01/2021 2.410 2.450 2.220 2.250 234.257.6002.250
15/01/2021 2.160 2.380 2.100 2.360 176.100.3002.360
14/01/2021 2.200 2.220 2.120 2.130 43.009.0002.130
13/01/2021 2.180 2.230 2.140 2.160 52.259.2002.160
12/01/2021 2.200 2.210 2.090 2.150 35.843.2002.150
11/01/2021 2.220 2.260 2.170 2.170 49.139.3002.170
08/01/2021 2.160 2.270 2.150 2.220 102.336.1002.220
07/01/2021 2.100 2.170 2.080 2.150 83.553.2002.150
06/01/2021 2.080 2.120 1.950 2.080 66.460.9002.080
05/01/2021 2.040 2.080 2.010 2.050 36.057.8002.050
04/01/2021 2.000 2.040 1.940 2.040 33.754.5002.040
30/12/2020 2.050 2.090 1.980 1.985 80.253.2001.985
29/12/2020 2.050 2.080 1.995 2.020 76.351.4002.020
28/12/2020 2.000 2.060 1.980 2.010 78.864.6002.010
23/12/2020 1.950 2.000 1.805 1.980 89.683.7001.980
22/12/2020 2.080 2.080 1.935 1.935 92.030.8001.935
21/12/2020 2.070 2.200 2.060 2.080 115.537.6002.080
18/12/2020 1.960 2.060 1.950 1.980 151.848.6001.980
17/12/2020 1.825 2.100 1.825 1.945 264.342.2001.945
16/12/2020 1.825 1.840 1.800 1.805 37.069.9001.805
15/12/2020 1.825 1.830 1.785 1.810 21.413.6001.810
14/12/2020 1.800 1.835 1.785 1.820 37.683.6001.820
11/12/2020 1.780 1.820 1.750 1.785 31.777.7001.785
10/12/2020 1.790 1.820 1.755 1.770 35.552.5001.770
08/12/2020 1.855 1.855 1.770 1.790 51.837.9001.790
07/12/2020 1.880 1.900 1.840 1.855 40.392.4001.855
04/12/2020 1.855 1.910 1.790 1.825 55.890.0001.825
03/12/2020 1.885 1.950 1.855 1.875 75.238.4001.875
02/12/2020 1.695 1.890 1.680 1.855 77.017.3001.855


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
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2021. ListedCompany.com. All Rights Reserved.