Wijaya Karya

WIKA
🏛️ indonesia →
204.00
Last Update: 2025-02-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-15 202.21 239.60 193.72 203.91 728.0M
2023-12-14 160.58 215.81 155.48 205.61 903.4M
2023-12-13 195.42 197.12 163.13 165.68 233.5M
2023-12-12 215.81 217.51 192.02 197.12 121.4M
2023-12-11 268.49 268.49 214.11 215.81 161.9M
2023-12-08 282.08 283.78 265.09 268.49 38.0M
2023-12-07 292.28 293.98 275.28 282.08 37.2M
2023-12-06 312.67 314.37 292.28 292.28 57.2M
2023-12-05 321.16 321.16 309.27 312.67 31.0M
2023-12-04 334.76 334.76 319.46 319.46 27.2M
2023-12-01 322.86 327.96 319.46 326.26 30.2M
2023-11-30 333.06 336.46 321.16 321.16 109.7M
2023-11-29 336.46 338.16 324.56 333.06 26.5M
2023-11-28 324.56 336.46 321.16 334.76 40.4M
2023-11-27 327.96 327.96 319.46 321.16 17.6M
2023-11-24 326.26 327.96 317.76 322.86 25.0M
2023-11-23 331.36 334.76 324.56 326.26 12.1M
2023-11-22 341.55 343.25 327.96 329.66 21.6M
2023-11-21 355.15 358.55 339.86 339.86 18.8M
2023-11-20 351.75 360.25 350.05 353.45 9.8M
2023-11-17 355.15 363.65 348.35 350.05 19.5M
2023-11-16 341.55 355.15 339.86 355.15 21.5M
2023-11-15 343.25 346.65 338.16 339.86 12.7M
2023-11-14 336.46 346.65 336.46 343.25 17.6M
2023-11-13 333.06 334.76 327.96 334.76 4.1M
2023-11-10 334.76 339.86 329.66 331.36 3.6M
2023-11-09 329.66 339.86 329.66 334.76 6.4M
2023-11-08 333.06 339.86 324.56 331.36 12.3M
2023-11-07 336.46 339.86 327.96 331.36 5.6M
2023-11-06 333.06 343.25 333.06 336.46 9.7M
2023-11-03 326.26 338.16 317.76 333.06 22.0M
2023-11-02 317.76 324.56 316.07 317.76 9.8M
2023-11-01 326.26 331.36 314.37 316.07 10.9M
2023-10-31 321.16 327.96 316.07 326.26 9.0M
2023-10-30 321.16 324.56 319.46 319.46 5.4M
2023-10-27 324.56 326.26 317.76 319.46 9.9M
2023-10-26 327.96 331.36 322.86 324.56 5.7M
2023-10-25 339.86 339.86 326.26 326.26 5.1M
2023-10-24 326.26 339.86 326.26 331.36 12.2M
2023-10-23 331.36 336.46 324.56 326.26 7.6M
2023-10-20 331.36 338.16 327.96 329.66 9.7M
2023-10-19 338.16 341.55 329.66 331.36 6.6M
2023-10-18 341.55 346.65 331.36 338.16 9.0M
2023-10-17 329.66 351.75 327.96 341.55 26.7M
2023-10-16 343.25 348.35 322.86 329.66 29.9M
2023-10-13 360.25 370.44 341.55 343.25 31.0M
2023-10-12 380.64 380.64 358.55 358.55 35.0M
2023-10-11 373.84 390.83 373.84 377.24 48.2M
2023-10-10 375.54 384.04 370.44 373.84 18.2M
2023-10-09 377.24 380.64 370.44 375.54 5.4M
2023-10-06 385.74 385.74 375.54 375.54 12.9M
2023-10-05 365.34 389.13 363.65 385.74 22.3M
2023-10-04 384.04 384.04 363.65 367.04 21.0M
2023-10-03 401.03 401.03 384.04 384.04 11.5M
2023-10-02 389.13 399.33 378.94 392.53 20.5M
2023-09-29 394.23 401.03 385.74 389.13 19.6M
2023-09-27 399.33 406.13 392.53 394.23 21.6M
2023-09-26 406.13 423.12 385.74 395.93 48.3M
2023-09-25 418.02 418.02 402.73 406.13 22.6M
2023-09-22 378.94 412.92 378.94 409.53 59.7M
2023-09-21 392.53 395.93 373.84 378.94 21.5M
2023-09-20 392.53 404.43 390.83 392.53 38.4M
2023-09-19 377.24 394.23 377.24 389.13 23.9M
2023-09-18 378.94 387.44 372.14 377.24 11.5M
2023-09-15 394.23 395.93 378.94 378.94 19.3M
2023-09-14 402.73 402.73 384.04 394.23 30.2M
2023-09-13 370.44 401.03 370.44 397.63 71.6M
2023-09-12 372.14 377.24 356.85 372.14 25.8M
2023-09-11 365.34 387.44 363.65 368.74 61.5M
2023-09-08 343.25 378.94 343.25 363.65 94.5M
2023-09-07 350.05 350.05 341.55 343.25 9.0M
2023-09-06 331.36 350.05 331.36 346.65 35.7M
2023-09-05 329.66 336.46 324.56 331.36 13.5M
2023-09-04 344.95 344.95 327.96 329.66 10.7M
2023-09-01 333.06 341.55 333.06 336.46 6.8M
2023-08-31 343.25 344.95 334.76 334.76 8.4M
2023-08-30 350.05 355.15 341.55 343.25 19.5M
2023-08-29 321.16 351.75 317.76 350.05 55.8M
2023-08-28 321.16 322.86 316.07 317.76 5.4M
2023-08-25 329.66 329.66 319.46 321.16 4.6M
2023-08-24 326.26 326.26 319.46 321.16 6.6M
2023-08-23 319.46 324.56 319.46 324.56 8.1M
2023-08-22 319.46 321.16 314.37 319.46 6.9M
2023-08-21 326.26 327.96 316.07 316.07 11.0M
2023-08-18 326.26 329.66 322.86 326.26 4.8M
2023-08-16 333.06 333.06 322.86 326.26 16.0M
2023-08-15 327.96 333.06 324.56 333.06 12.4M
2023-08-14 333.06 333.06 322.86 326.26 8.1M
2023-08-11 319.46 334.76 319.46 329.66 27.7M
2023-08-10 319.46 324.56 312.67 319.46 21.6M
2023-08-09 329.66 333.06 312.67 314.37 31.7M
2023-08-08 333.06 336.46 322.86 329.66 11.9M
2023-08-07 346.65 346.65 329.66 333.06 20.9M
2023-08-04 334.76 344.95 329.66 344.95 22.7M
2023-08-03 346.65 348.35 333.06 334.76 24.8M
2023-08-02 356.85 356.85 331.36 346.65 34.6M
2023-08-01 375.54 380.64 351.75 356.85 22.9M
2023-07-31 390.83 395.93 372.14 372.14 17.8M
2023-07-28 401.03 402.73 384.04 387.44 16.1M
2023-07-27 407.83 411.23 402.73 402.73 7.5M
2023-07-26 406.13 416.32 404.43 406.13 6.8M
2023-07-25 421.42 421.42 404.43 406.13 19.9M
2023-07-24 423.12 424.82 416.32 418.02 9.6M
2023-07-21 418.02 423.12 414.62 418.02 6.3M
2023-07-20 423.12 424.82 412.92 418.02 13.8M
2023-07-18 433.32 446.06 419.72 423.12 37.3M
2023-07-17 423.12 437.56 423.12 437.56 38.1M
2023-07-14 423.12 429.07 418.02 423.12 23.9M
2023-07-13 406.13 419.72 401.03 418.02 14.7M
2023-07-12 399.33 412.92 399.33 406.13 12.0M
2023-07-11 397.63 412.92 397.63 402.73 13.7M
2023-07-10 418.02 424.82 411.23 411.23 20.2M
2023-07-07 423.12 429.07 416.32 416.32 10.1M
2023-07-06 433.32 433.32 421.42 424.82 12.4M
2023-07-05 416.32 437.56 416.32 433.32 31.0M
2023-07-04 429.07 433.32 416.32 419.72 16.7M
2023-07-03 429.07 437.56 424.82 424.82 6.0M
2023-06-27 433.32 437.56 423.12 429.07 12.2M
2023-06-26 450.31 450.31 429.07 429.07 9.0M
2023-06-23 454.56 458.81 446.06 446.06 9.1M
2023-06-22 441.81 463.05 441.81 454.56 9.2M
2023-06-21 446.06 463.05 446.06 450.31 14.1M
2023-06-20 484.29 484.29 446.06 446.06 27.6M
2023-06-19 429.07 471.55 424.82 467.30 40.5M
2023-06-16 437.56 441.81 424.82 429.07 15.7M
2023-06-15 450.31 450.31 433.32 437.56 10.5M
2023-06-14 450.31 454.56 441.81 450.31 13.9M
2023-06-13 423.12 458.81 421.42 446.06 59.7M
2023-06-12 418.02 437.56 406.13 424.82 42.1M
2023-06-09 424.82 437.56 418.02 421.42 34.8M
2023-06-08 401.03 437.56 401.03 424.82 100.5M
2023-06-07 392.53 416.32 378.94 407.83 97.4M
2023-06-06 339.86 411.23 339.86 390.83 187.5M
2023-06-05 319.46 336.46 304.17 334.76 37.4M
2023-05-31 334.76 343.25 310.97 310.97 38.3M
2023-05-30 322.86 338.16 322.86 333.06 16.6M
2023-05-29 331.36 336.46 322.86 322.86 17.1M
2023-05-26 334.76 339.86 331.36 331.36 14.8M
2023-05-25 344.95 344.95 333.06 334.76 15.9M
2023-05-24 344.95 346.65 336.46 338.16 15.3M
2023-05-23 341.55 351.75 338.16 344.95 17.7M
2023-05-22 339.86 348.35 322.86 341.55 29.6M
2023-05-19 355.15 356.85 336.46 336.46 41.7M
2023-05-17 373.84 380.64 351.75 360.25 38.2M
2023-05-16 389.13 390.83 375.54 375.54 20.1M
2023-05-15 407.83 407.83 382.34 387.44 28.1M
2023-05-12 402.73 407.83 387.44 392.53 31.8M
2023-05-11 424.82 429.07 401.03 401.03 42.4M
2023-05-10 446.06 450.31 424.82 424.82 14.9M
2023-05-09 429.07 446.06 416.32 446.06 27.1M
2023-05-08 450.31 463.05 433.32 441.81 10.9M
2023-05-05 475.80 484.29 450.31 454.56 17.6M
2023-05-04 463.05 480.05 450.31 480.05 10.0M
2023-05-03 492.79 492.79 463.05 463.05 21.3M
2023-05-02 514.03 518.28 488.54 497.04 21.1M
2023-04-28 514.03 518.28 497.04 514.03 17.5M
2023-04-27 475.80 518.28 471.55 509.78 37.6M
2023-04-26 463.05 484.29 454.56 475.80 17.4M
2023-04-18 458.81 471.55 450.31 463.05 22.1M
2023-04-17 437.56 467.30 433.32 450.31 23.3M
2023-04-14 441.81 441.81 429.07 433.32 12.3M
2023-04-13 441.81 446.06 433.32 437.56 15.8M
2023-04-12 407.83 437.56 406.13 433.32 27.3M
2023-04-11 401.03 412.92 401.03 406.13 20.5M
2023-04-10 414.62 416.32 397.63 401.03 23.5M
2023-04-06 416.32 419.72 406.13 414.62 16.7M
2023-04-05 433.32 437.56 412.92 414.62 26.5M
2023-04-04 437.56 446.06 429.07 433.32 12.8M
2023-04-03 446.06 446.06 437.56 437.56 4.7M
2023-03-31 437.56 446.06 433.32 437.56 10.1M
2023-03-30 437.56 446.06 437.56 437.56 17.0M
2023-03-29 450.31 463.05 437.56 437.56 22.4M
2023-03-28 446.06 454.56 437.56 446.06 13.7M
2023-03-27 446.06 446.06 433.32 437.56 10.8M
2023-03-24 446.06 450.31 433.32 437.56 15.6M
2023-03-21 429.07 450.31 424.82 441.81 11.9M
2023-03-20 450.31 454.56 429.07 429.07 12.6M
2023-03-17 441.81 454.56 437.56 446.06 16.2M
2023-03-16 471.55 471.55 437.56 437.56 20.0M
2023-03-15 475.80 484.29 467.30 467.30 10.4M
2023-03-14 497.04 497.04 467.30 471.55 15.7M
2023-03-13 475.80 509.78 471.55 492.79 32.4M
2023-03-10 484.29 497.04 471.55 475.80 19.2M
2023-03-09 492.79 497.04 484.29 492.79 9.7M
2023-03-08 497.04 501.29 480.05 492.79 13.3M
2023-03-07 514.03 526.78 492.79 497.04 27.1M
2023-03-06 539.52 543.77 514.03 514.03 23.3M
2023-03-03 548.02 548.02 531.02 539.52 9.8M
2023-03-02 535.27 548.02 535.27 539.52 4.1M
2023-03-01 535.27 548.02 531.02 535.27 8.6M
2023-02-28 535.27 535.27 526.78 535.27 8.8M
2023-02-27 560.76 560.76 522.53 531.02 19.5M
2023-02-24 535.27 543.77 531.02 539.52 15.2M
2023-02-23 548.02 548.02 531.02 535.27 13.5M
2023-02-22 556.51 565.01 535.27 543.77 36.8M
2023-02-21 573.51 577.75 548.02 560.76 35.9M
2023-02-20 569.26 586.25 569.26 573.51 11.2M
2023-02-17 573.51 590.50 565.01 577.75 30.2M
2023-02-16 586.25 586.25 565.01 569.26 33.9M
2023-02-15 594.75 594.75 582.00 586.25 12.2M
2023-02-14 594.75 603.24 590.50 590.50 8.0M
2023-02-13 594.75 603.24 586.25 594.75 12.4M
2023-02-10 607.49 611.74 586.25 594.75 26.6M
2023-02-09 611.74 624.48 607.49 607.49 20.5M
2023-02-08 615.99 620.24 607.49 611.74 6.4M
2023-02-07 628.73 632.98 607.49 611.74 21.1M
2023-02-06 624.48 645.73 615.99 624.48 41.8M
2023-02-03 607.49 628.73 599.00 624.48 37.9M
2023-02-02 594.75 611.74 590.50 603.24 30.6M
2023-02-01 590.50 599.00 586.25 590.50 20.7M
2023-01-31 586.25 607.49 582.00 586.25 46.7M
2023-01-30 599.00 607.49 577.75 582.00 28.7M
2023-01-27 577.75 607.49 577.75 594.75 51.2M
2023-01-26 586.25 599.00 569.26 577.75 46.4M
2023-01-25 565.01 599.00 565.01 582.00 40.1M
2023-01-24 573.51 582.00 560.76 565.01 17.2M
2023-01-20 582.00 586.25 569.26 573.51 19.3M
2023-01-19 556.51 586.25 556.51 582.00 16.6M
2023-01-18 560.76 573.51 556.51 560.76 23.7M
2023-01-17 582.00 594.75 577.75 577.75 15.5M
2023-01-16 577.75 594.75 573.51 582.00 8.5M
2023-01-13 577.75 586.25 573.51 577.75 10.4M
2023-01-12 573.51 590.50 569.26 577.75 14.8M
2023-01-11 582.00 586.25 556.51 569.26 17.3M
2023-01-10 620.24 628.73 577.75 577.75 40.0M
2023-01-09 649.97 658.47 620.24 620.24 16.1M
2023-01-06 645.73 662.72 637.23 649.97 9.4M
2023-01-05 683.96 683.96 654.22 654.22 14.3M
2023-01-04 688.21 705.20 679.71 679.71 12.8M
2023-01-03 683.96 692.46 679.71 683.96 7.5M
2023-01-02 692.46 696.70 679.71 683.96 6.0M