Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-01-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-12-15 | 238.00 | 282.00 | 228.00 | 240.00 | 240.00 | 618,522,200 |
| 2023-12-14 | 189.00 | 254.00 | 183.00 | 242.00 | 242.00 | 767,534,500 |
| 2023-12-13 | 230.00 | 232.00 | 192.00 | 195.00 | 195.00 | 198,364,000 |
| 2023-12-12 | 254.00 | 256.00 | 226.00 | 232.00 | 232.00 | 103,185,200 |
| 2023-12-11 | 316.00 | 316.00 | 252.00 | 254.00 | 254.00 | 137,544,500 |
| 2023-12-08 | 332.00 | 334.00 | 312.00 | 316.00 | 316.00 | 32,277,500 |
| 2023-12-07 | 344.00 | 346.00 | 324.00 | 332.00 | 332.00 | 31,648,500 |
| 2023-12-06 | 368.00 | 370.00 | 344.00 | 344.00 | 344.00 | 48,626,100 |
| 2023-12-05 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 26,355,400 |
| 2023-12-04 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | 23,095,500 |
| 2023-12-01 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 25,665,700 |
| 2023-11-30 | 392.00 | 396.00 | 378.00 | 378.00 | 378.00 | 93,185,200 |
| 2023-11-29 | 396.00 | 398.00 | 382.00 | 392.00 | 392.00 | 22,508,600 |
| 2023-11-28 | 382.00 | 396.00 | 378.00 | 394.00 | 394.00 | 34,337,300 |
| 2023-11-27 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | 14,980,800 |
| 2023-11-24 | 384.00 | 386.00 | 374.00 | 380.00 | 380.00 | 21,280,700 |
| 2023-11-23 | 390.00 | 394.00 | 382.00 | 384.00 | 384.00 | 10,266,900 |
| 2023-11-22 | 402.00 | 404.00 | 386.00 | 388.00 | 388.00 | 18,323,100 |
| 2023-11-21 | 418.00 | 422.00 | 400.00 | 400.00 | 400.00 | 15,954,100 |
| 2023-11-20 | 414.00 | 424.00 | 412.00 | 416.00 | 416.00 | 8,311,600 |
| 2023-11-17 | 418.00 | 428.00 | 410.00 | 412.00 | 412.00 | 16,549,300 |
| 2023-11-16 | 402.00 | 418.00 | 400.00 | 418.00 | 418.00 | 18,234,500 |
| 2023-11-15 | 404.00 | 408.00 | 398.00 | 400.00 | 400.00 | 10,807,700 |
| 2023-11-14 | 396.00 | 408.00 | 396.00 | 404.00 | 404.00 | 14,968,700 |
| 2023-11-13 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 3,514,200 |
| 2023-11-10 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 3,070,000 |
| 2023-11-09 | 388.00 | 400.00 | 388.00 | 394.00 | 394.00 | 5,455,000 |
| 2023-11-08 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 10,407,300 |
| 2023-11-07 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | 4,781,100 |
| 2023-11-06 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 8,278,400 |
| 2023-11-03 | 384.00 | 398.00 | 374.00 | 392.00 | 392.00 | 18,706,000 |
| 2023-11-02 | 374.00 | 382.00 | 372.00 | 374.00 | 374.00 | 8,316,300 |
| 2023-11-01 | 384.00 | 390.00 | 370.00 | 372.00 | 372.00 | 9,261,900 |
| 2023-10-31 | 378.00 | 386.00 | 372.00 | 384.00 | 384.00 | 7,658,400 |
| 2023-10-30 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 4,605,900 |
| 2023-10-27 | 382.00 | 384.00 | 374.00 | 376.00 | 376.00 | 8,451,000 |
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.