PT Wijaya Karya (Persero) Tbk (IDX:WIKA)
Indonesia
· Delayed Price · Currency is IDR 204.00
0.00 (0.00%)
Feb 17, 2025, 4:14 PM WIB
IDX:WIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2025 | 199.00 | 208.00 | 199.00 | 204.00 | 204.00 | 3.55% | 19,976,800 |
| Feb 14, 2025 | 198.00 | 206.00 | 193.00 | 197.00 | 197.00 | -0.51% | 15,365,200 |
| Feb 13, 2025 | 190.00 | 198.00 | 186.00 | 198.00 | 198.00 | 3.66% | 16,917,700 |
| Feb 12, 2025 | 183.00 | 197.00 | 180.00 | 191.00 | 191.00 | 4.37% | 21,328,100 |
| Feb 11, 2025 | 193.00 | 196.00 | 181.00 | 183.00 | 183.00 | -5.18% | 18,901,400 |
| Feb 10, 2025 | 204.00 | 204.00 | 191.00 | 193.00 | 193.00 | -5.39% | 22,971,400 |
| Feb 7, 2025 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -1.92% | 12,267,400 |
| Feb 6, 2025 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | -4.59% | 14,230,900 |
| Feb 5, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 6,922,500 |
| Feb 4, 2025 | 218.00 | 228.00 | 214.00 | 220.00 | 220.00 | 1.85% | 22,921,500 |
| Feb 3, 2025 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 10,923,800 |
| Jan 31, 2025 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | -2.65% | 10,690,400 |
| Jan 30, 2025 | 238.00 | 240.00 | 222.00 | 226.00 | 226.00 | -3.42% | 14,894,100 |
| Jan 24, 2025 | 242.00 | 250.00 | 234.00 | 234.00 | 234.00 | -3.31% | 12,866,500 |
| Jan 23, 2025 | 238.00 | 256.00 | 238.00 | 242.00 | 242.00 | 2.54% | 27,851,500 |
| Jan 22, 2025 | 238.00 | 254.00 | 236.00 | 236.00 | 236.00 | -0.84% | 24,300,300 |
| Jan 21, 2025 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 6,022,100 |
| Jan 20, 2025 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | -0.83% | 15,788,300 |
| Jan 17, 2025 | 254.00 | 256.00 | 240.00 | 242.00 | 242.00 | -3.20% | 14,896,400 |
| Jan 16, 2025 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | 3.31% | 48,519,000 |
| Jan 15, 2025 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | -0.82% | 24,457,000 |
| Jan 14, 2025 | 214.00 | 260.00 | 214.00 | 244.00 | 244.00 | 14.02% | 109,681,100 |
| Jan 13, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -4.46% | 6,036,700 |
| Jan 10, 2025 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2.75% | 9,763,000 |
| Jan 9, 2025 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | -3.54% | 12,350,500 |
| Jan 8, 2025 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | -4.24% | 14,776,100 |
| Jan 7, 2025 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | -3.28% | 16,544,300 |
| Jan 6, 2025 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | -1.61% | 21,243,400 |
| Jan 3, 2025 | 260.00 | 268.00 | 244.00 | 248.00 | 248.00 | -4.62% | 51,454,500 |
| Jan 2, 2025 | 244.00 | 266.00 | 244.00 | 260.00 | 260.00 | 6.56% | 25,135,400 |
| Dec 30, 2024 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | -0.81% | 11,460,600 |
| Dec 27, 2024 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 0.82% | 8,732,000 |
| Dec 24, 2024 | 252.00 | 256.00 | 242.00 | 244.00 | 244.00 | -3.94% | 9,843,200 |
| Dec 23, 2024 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 1.60% | 9,272,400 |
| Dec 20, 2024 | 260.00 | 264.00 | 250.00 | 250.00 | 250.00 | -3.85% | 8,043,000 |
| Dec 19, 2024 | 272.00 | 274.00 | 256.00 | 260.00 | 260.00 | -4.41% | 9,515,200 |
| Dec 18, 2024 | 270.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 9,188,700 |
| Dec 17, 2024 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | -4.26% | 14,414,100 |
| Dec 16, 2024 | 294.00 | 298.00 | 280.00 | 282.00 | 282.00 | -3.42% | 10,701,700 |
| Dec 13, 2024 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | -2.67% | 10,396,100 |
| Dec 12, 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | -1.32% | 8,404,900 |
| Dec 11, 2024 | 302.00 | 322.00 | 300.00 | 304.00 | 304.00 | 0.66% | 45,976,600 |
| Dec 10, 2024 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 9,576,200 |
| Dec 9, 2024 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 2.70% | 10,102,800 |
| Dec 6, 2024 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 8,339,400 |
| Dec 5, 2024 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | -2.60% | 14,129,100 |
| Dec 4, 2024 | 292.00 | 310.00 | 290.00 | 308.00 | 308.00 | 6.21% | 27,441,800 |
| Dec 3, 2024 | 300.00 | 306.00 | 286.00 | 290.00 | 290.00 | - | 29,704,800 |
| Dec 2, 2024 | 294.00 | 302.00 | 284.00 | 290.00 | 290.00 | -1.36% | 13,054,900 |
| Nov 29, 2024 | 306.00 | 310.00 | 294.00 | 294.00 | 294.00 | -4.55% | 14,991,800 |
| Nov 28, 2024 | 306.00 | 318.00 | 304.00 | 308.00 | 308.00 | 0.65% | 9,043,000 |
| Nov 26, 2024 | 324.00 | 326.00 | 304.00 | 306.00 | 306.00 | -4.97% | 18,459,500 |
| Nov 25, 2024 | 314.00 | 328.00 | 314.00 | 322.00 | 322.00 | 2.55% | 23,847,000 |
| Nov 22, 2024 | 322.00 | 328.00 | 314.00 | 314.00 | 314.00 | -2.48% | 11,545,100 |
| Nov 21, 2024 | 332.00 | 336.00 | 322.00 | 322.00 | 322.00 | -1.83% | 12,436,800 |
| Nov 20, 2024 | 318.00 | 358.00 | 318.00 | 328.00 | 328.00 | 3.14% | 86,797,300 |
| Nov 19, 2024 | 290.00 | 318.00 | 288.00 | 318.00 | 318.00 | 10.42% | 29,168,400 |
| Nov 18, 2024 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | -0.69% | 9,745,600 |
| Nov 15, 2024 | 312.00 | 312.00 | 288.00 | 290.00 | 290.00 | -7.05% | 21,677,700 |
| Nov 14, 2024 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | -1.27% | 11,606,800 |
| Nov 13, 2024 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | -0.63% | 13,823,400 |
| Nov 12, 2024 | 310.00 | 328.00 | 306.00 | 318.00 | 318.00 | 3.25% | 28,139,300 |
| Nov 11, 2024 | 320.00 | 326.00 | 298.00 | 308.00 | 308.00 | -3.75% | 27,029,000 |
| Nov 8, 2024 | 312.00 | 330.00 | 304.00 | 320.00 | 320.00 | - | 26,936,200 |
| Nov 7, 2024 | 350.00 | 358.00 | 318.00 | 320.00 | 320.00 | -8.57% | 44,170,100 |
| Nov 6, 2024 | 374.00 | 380.00 | 350.00 | 350.00 | 350.00 | -6.42% | 48,744,200 |
| Nov 5, 2024 | 378.00 | 390.00 | 372.00 | 374.00 | 374.00 | -0.53% | 35,460,100 |
| Nov 4, 2024 | 386.00 | 390.00 | 372.00 | 376.00 | 376.00 | -2.59% | 26,634,400 |
| Nov 1, 2024 | 382.00 | 404.00 | 378.00 | 386.00 | 386.00 | 2.12% | 84,849,300 |
| Oct 31, 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1.07% | 20,034,600 |
| Oct 30, 2024 | 380.00 | 384.00 | 372.00 | 374.00 | 374.00 | -1.58% | 17,479,400 |
| Oct 29, 2024 | 372.00 | 396.00 | 372.00 | 380.00 | 380.00 | 2.15% | 60,747,200 |
| Oct 28, 2024 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 16,245,000 |
| Oct 25, 2024 | 384.00 | 388.00 | 370.00 | 372.00 | 372.00 | -3.13% | 19,667,600 |
| Oct 24, 2024 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | -0.52% | 19,739,400 |
| Oct 23, 2024 | 386.00 | 392.00 | 376.00 | 386.00 | 386.00 | - | 23,657,900 |
| Oct 22, 2024 | 398.00 | 402.00 | 384.00 | 386.00 | 386.00 | -3.02% | 59,407,800 |
| Oct 21, 2024 | 418.00 | 420.00 | 396.00 | 398.00 | 398.00 | -3.40% | 80,165,400 |
| Oct 18, 2024 | 416.00 | 420.00 | 408.00 | 412.00 | 412.00 | -0.48% | 35,999,500 |
| Oct 17, 2024 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 1.47% | 35,437,900 |
| Oct 16, 2024 | 404.00 | 424.00 | 404.00 | 408.00 | 408.00 | 0.99% | 127,974,900 |
| Oct 15, 2024 | 396.00 | 408.00 | 396.00 | 404.00 | 404.00 | 2.02% | 34,218,500 |
| Oct 14, 2024 | 400.00 | 408.00 | 396.00 | 396.00 | 396.00 | -0.50% | 30,613,300 |
| Oct 11, 2024 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | - | 28,601,500 |
| Oct 10, 2024 | 414.00 | 426.00 | 398.00 | 398.00 | 398.00 | -3.40% | 182,970,600 |
| Oct 9, 2024 | 384.00 | 414.00 | 382.00 | 412.00 | 412.00 | 7.85% | 288,255,900 |
| Oct 8, 2024 | 370.00 | 388.00 | 366.00 | 382.00 | 382.00 | 3.24% | 51,206,600 |
| Oct 7, 2024 | 370.00 | 382.00 | 366.00 | 370.00 | 370.00 | - | 28,980,700 |
| Oct 4, 2024 | 380.00 | 382.00 | 370.00 | 370.00 | 370.00 | -2.12% | 12,361,100 |
| Oct 3, 2024 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 1.61% | 23,998,800 |
| Oct 2, 2024 | 386.00 | 394.00 | 372.00 | 372.00 | 372.00 | -3.13% | 44,331,400 |
| Oct 1, 2024 | 352.00 | 390.00 | 352.00 | 384.00 | 384.00 | 4.35% | 56,705,700 |
| Sep 30, 2024 | 384.00 | 386.00 | 366.00 | 368.00 | 368.00 | -4.17% | 30,000,100 |
| Sep 27, 2024 | 388.00 | 390.00 | 382.00 | 384.00 | 384.00 | -0.52% | 14,353,100 |
| Sep 26, 2024 | 388.00 | 396.00 | 384.00 | 386.00 | 386.00 | 0.52% | 26,293,500 |
| Sep 25, 2024 | 394.00 | 396.00 | 384.00 | 384.00 | 384.00 | -2.04% | 35,835,200 |
| Sep 24, 2024 | 368.00 | 406.00 | 350.00 | 392.00 | 392.00 | 4.26% | 219,907,600 |
| Sep 23, 2024 | 388.00 | 392.00 | 372.00 | 376.00 | 376.00 | -3.09% | 50,862,600 |
| Sep 20, 2024 | 400.00 | 402.00 | 382.00 | 388.00 | 388.00 | -2.51% | 44,958,100 |
| Sep 19, 2024 | 402.00 | 410.00 | 398.00 | 398.00 | 398.00 | -1.00% | 36,439,300 |