PT Wijaya Karya (Persero) Tbk (IDX:WIKA)
Indonesia
· Delayed Price · Currency is IDR 204.00
+7.00 (3.55%)
At close: Feb 17, 2025
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 |