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 Sep 13, 2021 sampai Dec 06, 2021
Unduh data dalam format CSV/Excel
Tanggal Awal Tertinggi Terendah Akhir NilaiPenyesuaian Akhir a
Ringkasan
2 Minggu Terakhir
(23/11/2021 sampai 06/12/2021)
1.330 1.335 1.105 1.145 360.823.2001.145
2 Minggu Sebelumnya
(09/11/2021 sampai 22/11/2021)
1.290 1.350 1.255 1.325 333.330.3001.325
4 Minggu Sebelumnya
(11/10/2021 sampai 08/11/2021)
1.330 1.470 1.210 1.285 937.688.9001.285
Data Harian
06/12/2021 1.140 1.160 1.135 1.145 19.774.1001.145
03/12/2021 1.165 1.175 1.130 1.135 26.595.5001.135
02/12/2021 1.130 1.170 1.105 1.160 33.599.0001.160
01/12/2021 1.160 1.185 1.125 1.135 45.632.9001.135
30/11/2021 1.240 1.260 1.150 1.160 62.567.4001.160
29/11/2021 1.220 1.265 1.205 1.230 46.755.7001.230
26/11/2021 1.320 1.320 1.250 1.260 47.575.5001.260
25/11/2021 1.325 1.335 1.310 1.325 21.786.5001.325
24/11/2021 1.310 1.335 1.305 1.310 30.119.2001.310
23/11/2021 1.330 1.335 1.300 1.310 26.417.4001.310
22/11/2021 1.300 1.350 1.300 1.325 56.750.1001.325
19/11/2021 1.285 1.295 1.280 1.295 16.073.3001.295
18/11/2021 1.290 1.295 1.280 1.285 18.689.7001.285
17/11/2021 1.315 1.315 1.280 1.290 23.234.8001.290
16/11/2021 1.280 1.295 1.270 1.275 18.183.6001.275
15/11/2021 1.290 1.295 1.255 1.275 16.790.1001.275
12/11/2021 1.335 1.345 1.255 1.290 76.260.6001.290
11/11/2021 1.335 1.350 1.320 1.325 22.743.6001.325
10/11/2021 1.310 1.350 1.310 1.330 47.142.5001.330
09/11/2021 1.290 1.335 1.290 1.305 37.462.0001.305
08/11/2021 1.290 1.310 1.280 1.285 21.440.1001.285
05/11/2021 1.300 1.305 1.270 1.285 18.969.1001.285
04/11/2021 1.275 1.320 1.275 1.300 56.296.4001.300
03/11/2021 1.225 1.275 1.215 1.265 36.427.4001.265
02/11/2021 1.255 1.260 1.210 1.220 26.335.5001.220
01/11/2021 1.250 1.270 1.235 1.250 32.812.9001.250
29/10/2021 1.225 1.280 1.225 1.245 45.569.9001.245
28/10/2021 1.250 1.285 1.210 1.225 50.897.0001.225
27/10/2021 1.305 1.310 1.250 1.260 66.241.0001.260
26/10/2021 1.340 1.355 1.300 1.305 38.538.5001.305
25/10/2021 1.360 1.385 1.330 1.340 35.157.6001.340
22/10/2021 1.320 1.380 1.260 1.355 106.942.4001.355
21/10/2021 1.425 1.440 1.330 1.330 72.357.8001.330
19/10/2021 1.435 1.455 1.420 1.425 21.052.9001.425
18/10/2021 1.440 1.470 1.420 1.430 41.955.5001.430
15/10/2021 1.420 1.445 1.400 1.440 38.511.2001.440
14/10/2021 1.380 1.440 1.380 1.410 54.621.3001.410
13/10/2021 1.400 1.415 1.370 1.380 41.774.8001.380
12/10/2021 1.305 1.410 1.305 1.390 108.613.8001.390
11/10/2021 1.330 1.335 1.300 1.305 23.173.8001.305
08/10/2021 1.335 1.345 1.305 1.325 31.874.0001.325
07/10/2021 1.340 1.355 1.320 1.325 35.509.8001.325
06/10/2021 1.325 1.350 1.320 1.330 51.142.8001.330
05/10/2021 1.320 1.370 1.290 1.310 70.617.4001.310
04/10/2021 1.300 1.355 1.300 1.330 70.724.7001.330
01/10/2021 1.200 1.330 1.200 1.290 124.592.7001.290
30/09/2021 1.220 1.240 1.205 1.210 44.187.8001.210
29/09/2021 1.160 1.225 1.150 1.200 70.204.4001.200
28/09/2021 1.190 1.200 1.175 1.175 26.784.9001.175
27/09/2021 1.165 1.195 1.155 1.190 52.474.2001.190
24/09/2021 1.170 1.175 1.145 1.160 67.525.7001.160
23/09/2021 1.110 1.180 1.105 1.160 116.616.4001.160
22/09/2021 1.095 1.110 1.085 1.095 30.379.2001.095
21/09/2021 1.060 1.105 1.035 1.095 50.861.6001.095
20/09/2021 1.090 1.105 1.065 1.065 44.845.4001.065
17/09/2021 1.080 1.140 1.075 1.095 94.826.6001.095
16/09/2021 1.120 1.130 1.075 1.080 82.477.6001.080
15/09/2021 1.030 1.110 1.020 1.110 128.503.2001.110
14/09/2021 1.030 1.075 1.020 1.035 67.644.4001.035
13/09/2021 1.020 1.035 1.005 1.020 29.907.1001.020


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.