Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 204.00 | 214.00 | 196.00 | 197.00 | 197.00 | 94,835,700 |
| 2024-08-02 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 102,823,000 |
| 2024-08-01 | 185.00 | 226.00 | 185.00 | 220.00 | 220.00 | 314,787,400 |
| 2024-07-31 | 195.00 | 198.00 | 191.00 | 193.00 | 193.00 | 33,418,800 |
| 2024-07-30 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 25,487,000 |
| 2024-07-29 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 34,854,600 |
| 2024-07-26 | 195.00 | 214.00 | 195.00 | 204.00 | 204.00 | 91,552,300 |
| 2024-07-25 | 202.00 | 214.00 | 191.00 | 204.00 | 204.00 | 105,106,200 |
| 2024-07-24 | 224.00 | 226.00 | 198.00 | 202.00 | 202.00 | 103,043,300 |
| 2024-07-23 | 230.00 | 234.00 | 222.00 | 224.00 | 224.00 | 38,779,000 |
| 2024-07-22 | 226.00 | 236.00 | 218.00 | 230.00 | 230.00 | 104,654,000 |
| 2024-07-19 | 234.00 | 234.00 | 222.00 | 226.00 | 226.00 | 57,416,100 |
| 2024-07-18 | 234.00 | 244.00 | 228.00 | 236.00 | 236.00 | 83,104,400 |
| 2024-07-17 | 222.00 | 244.00 | 222.00 | 234.00 | 234.00 | 182,159,800 |
| 2024-07-16 | 234.00 | 236.00 | 220.00 | 222.00 | 222.00 | 116,662,300 |
| 2024-07-15 | 230.00 | 250.00 | 218.00 | 232.00 | 232.00 | 259,894,500 |
| 2024-07-12 | 191.00 | 236.00 | 191.00 | 236.00 | 236.00 | 401,108,200 |
| 2024-07-11 | 210.00 | 216.00 | 198.00 | 204.00 | 204.00 | 86,750,100 |
| 2024-07-10 | 212.00 | 230.00 | 200.00 | 208.00 | 208.00 | 192,136,000 |
| 2024-07-09 | 198.00 | 238.00 | 191.00 | 210.00 | 210.00 | 476,902,000 |
| 2024-07-08 | 141.00 | 190.00 | 141.00 | 190.00 | 190.00 | 400,460,100 |
| 2024-07-05 | 146.00 | 149.00 | 140.00 | 141.00 | 141.00 | 99,632,800 |
| 2024-07-04 | 150.00 | 160.00 | 140.00 | 146.00 | 146.00 | 229,744,900 |
| 2024-07-03 | 129.00 | 154.00 | 126.00 | 148.00 | 148.00 | 429,260,200 |
| 2024-07-02 | 106.00 | 132.00 | 102.00 | 130.00 | 130.00 | 290,894,900 |
| 2024-07-01 | 87.000 | 109.00 | 85.000 | 106.00 | 106.00 | 129,152,800 |
| 2024-06-28 | 85.000 | 88.000 | 83.000 | 86.000 | 86.000 | 17,194,800 |
| 2024-06-27 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 9,234,600 |
| 2024-06-26 | 85.000 | 87.000 | 84.000 | 85.000 | 85.000 | 9,192,900 |
| 2024-06-25 | 89.000 | 89.000 | 83.000 | 85.000 | 85.000 | 15,184,500 |
| 2024-06-24 | 77.000 | 90.000 | 77.000 | 89.000 | 89.000 | 16,954,800 |
| 2024-06-21 | 84.000 | 89.000 | 83.000 | 86.000 | 86.000 | 28,204,200 |
| 2024-06-20 | 80.000 | 88.000 | 80.000 | 84.000 | 84.000 | 23,589,900 |
| 2024-06-19 | 80.000 | 88.000 | 78.000 | 80.000 | 80.000 | 30,715,500 |
| 2024-06-14 | 93.000 | 101.00 | 87.000 | 88.000 | 88.000 | 30,203,700 |
| 2024-06-13 | 91.000 | 100.00 | 91.000 | 93.000 | 93.000 | 18,162,200 |
| 2024-06-12 | 98.000 | 106.00 | 97.000 | 99.000 | 99.000 | 26,408,600 |
| 2024-06-11 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 16,956,100 |
| 2024-06-10 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | 13,922,100 |
| 2024-06-07 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 16,326,100 |
| 2024-06-06 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 8,437,400 |
| 2024-06-05 | 114.00 | 115.00 | 109.00 | 110.00 | 110.00 | 18,139,000 |
| 2024-06-04 | 112.00 | 118.00 | 109.00 | 114.00 | 114.00 | 37,625,800 |
| 2024-06-03 | 114.00 | 118.00 | 110.00 | 111.00 | 111.00 | 15,469,100 |
| 2024-05-31 | 116.00 | 122.00 | 111.00 | 112.00 | 112.00 | 23,862,200 |
| 2024-05-30 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 13,987,400 |
| 2024-05-29 | 123.00 | 126.00 | 117.00 | 120.00 | 120.00 | 30,363,100 |
| 2024-05-28 | 107.00 | 132.00 | 105.00 | 124.00 | 124.00 | 220,760,400 |
| 2024-05-27 | 113.00 | 114.00 | 105.00 | 107.00 | 107.00 | 26,458,600 |
| 2024-05-22 | 121.00 | 122.00 | 110.00 | 113.00 | 113.00 | 43,473,200 |
| 2024-05-21 | 127.00 | 130.00 | 120.00 | 121.00 | 121.00 | 18,018,000 |
| 2024-05-20 | 133.00 | 135.00 | 127.00 | 127.00 | 127.00 | 25,615,800 |
| 2024-05-17 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 10,354,100 |
| 2024-05-16 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 16,186,300 |
| 2024-05-15 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | 14,292,100 |
| 2024-05-14 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | 20,504,500 |
| 2024-05-13 | 145.00 | 145.00 | 136.00 | 137.00 | 137.00 | 13,184,600 |
| 2024-05-08 | 146.00 | 152.00 | 133.00 | 145.00 | 145.00 | 45,644,700 |
| 2024-05-07 | 144.00 | 156.00 | 139.00 | 147.00 | 147.00 | 59,100,400 |
| 2024-05-06 | 158.00 | 158.00 | 143.00 | 144.00 | 144.00 | 42,816,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-17 | 43.2934 IDR |
| 2019-05-10 | 32.8002 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.