Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 163.00 | 168.00 | 157.00 | 158.00 | 158.00 | 45,961,700 |
| 2024-05-02 | 162.00 | 173.00 | 148.00 | 163.00 | 163.00 | 80,965,600 |
| 2024-04-30 | 200.00 | 200.00 | 153.00 | 162.00 | 162.00 | 187,511,600 |
| 2024-04-29 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-26 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-25 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-24 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-23 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-22 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-19 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-18 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-17 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-16 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | 0 |
| 2024-04-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-03-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
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.