Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,672.99 +3,011.25 (+5.05%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Wijaya Karya (Persero) Tbk (WIKA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 163.00 | 168.00 | 157.00 | 158.00 | 158.00 | 45,961,700 |
| 02 May 2024 | 162.00 | 173.00 | 148.00 | 163.00 | 163.00 | 80,965,600 |
| 30 Apr 2024 | 200.00 | 200.00 | 153.00 | 162.00 | 162.00 | 187,511,600 |
| 29 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 26 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 25 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 24 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 23 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 22 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 19 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 18 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 17 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 16 Apr 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| 05 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 04 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 03 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 02 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 01 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 28 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 26 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 25 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 22 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 21 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 18 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 15 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 14 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 13 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 08 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 07 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 06 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 05 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 04 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 01 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 29 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 28 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 26 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 23 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 22 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 21 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 16 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 15 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 13 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 12 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 07 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 06 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 05 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 02 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 01 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 31 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 30 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 29 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 26 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 25 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 24 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 23 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 22 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 18 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 17 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 16 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 15 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 12 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 11 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 10 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 09 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 08 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 05 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 04 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 03 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 02 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 29 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 28 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 27 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 22 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 21 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 20 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 18 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 15 Dec 2023 | 238.00 | 282.00 | 228.00 | 240.00 | 240.00 | 618,522,200 |
| 14 Dec 2023 | 189.00 | 254.00 | 183.00 | 242.00 | 242.00 | 767,534,500 |
| 13 Dec 2023 | 230.00 | 232.00 | 192.00 | 195.00 | 195.00 | 198,364,000 |
| 12 Dec 2023 | 254.00 | 256.00 | 226.00 | 232.00 | 232.00 | 103,185,200 |
| 11 Dec 2023 | 316.00 | 316.00 | 252.00 | 254.00 | 254.00 | 137,544,500 |
| 08 Dec 2023 | 332.00 | 334.00 | 312.00 | 316.00 | 316.00 | 32,277,500 |
| 07 Dec 2023 | 344.00 | 346.00 | 324.00 | 332.00 | 332.00 | 31,648,500 |
| 06 Dec 2023 | 368.00 | 370.00 | 344.00 | 344.00 | 344.00 | 48,626,100 |
| 05 Dec 2023 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 26,355,400 |
| 04 Dec 2023 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | 23,095,500 |
| 01 Dec 2023 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 25,665,700 |
| 30 Nov 2023 | 392.00 | 396.00 | 378.00 | 378.00 | 378.00 | 93,185,200 |
| 29 Nov 2023 | 396.00 | 398.00 | 382.00 | 392.00 | 392.00 | 22,508,600 |
| 28 Nov 2023 | 382.00 | 396.00 | 378.00 | 394.00 | 394.00 | 34,337,300 |
| 27 Nov 2023 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | 14,980,800 |
| 24 Nov 2023 | 384.00 | 386.00 | 374.00 | 380.00 | 380.00 | 21,280,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.