Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | 4,823,300 |
| 2023-10-25 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 4,373,300 |
| 2023-10-24 | 384.00 | 400.00 | 384.00 | 390.00 | 390.00 | 10,335,100 |
| 2023-10-23 | 390.00 | 396.00 | 382.00 | 384.00 | 384.00 | 6,498,900 |
| 2023-10-20 | 390.00 | 398.00 | 386.00 | 388.00 | 388.00 | 8,283,100 |
| 2023-10-19 | 398.00 | 402.00 | 388.00 | 390.00 | 390.00 | 5,620,700 |
| 2023-10-18 | 402.00 | 408.00 | 390.00 | 398.00 | 398.00 | 7,619,200 |
| 2023-10-17 | 388.00 | 414.00 | 386.00 | 402.00 | 402.00 | 22,719,700 |
| 2023-10-16 | 404.00 | 410.00 | 380.00 | 388.00 | 388.00 | 25,397,800 |
| 2023-10-13 | 424.00 | 436.00 | 402.00 | 404.00 | 404.00 | 26,374,700 |
| 2023-10-12 | 448.00 | 448.00 | 422.00 | 422.00 | 422.00 | 29,704,000 |
| 2023-10-11 | 440.00 | 460.00 | 440.00 | 444.00 | 444.00 | 40,910,500 |
| 2023-10-10 | 442.00 | 452.00 | 436.00 | 440.00 | 440.00 | 15,464,700 |
| 2023-10-09 | 444.00 | 448.00 | 436.00 | 442.00 | 442.00 | 4,629,500 |
| 2023-10-06 | 454.00 | 454.00 | 442.00 | 442.00 | 442.00 | 10,960,400 |
| 2023-10-05 | 430.00 | 458.00 | 428.00 | 454.00 | 454.00 | 18,986,200 |
| 2023-10-04 | 452.00 | 452.00 | 428.00 | 432.00 | 432.00 | 17,823,700 |
| 2023-10-03 | 472.00 | 472.00 | 452.00 | 452.00 | 452.00 | 9,706,200 |
| 2023-10-02 | 458.00 | 470.00 | 446.00 | 462.00 | 462.00 | 17,413,900 |
| 2023-09-29 | 464.00 | 472.00 | 454.00 | 458.00 | 458.00 | 16,621,500 |
| 2023-09-27 | 470.00 | 478.00 | 462.00 | 464.00 | 464.00 | 18,358,100 |
| 2023-09-26 | 478.00 | 498.00 | 454.00 | 466.00 | 466.00 | 40,998,400 |
| 2023-09-25 | 492.00 | 492.00 | 474.00 | 478.00 | 478.00 | 18,776,700 |
| 2023-09-22 | 446.00 | 486.00 | 446.00 | 482.00 | 482.00 | 50,757,900 |
| 2023-09-21 | 462.00 | 466.00 | 440.00 | 446.00 | 446.00 | 18,285,600 |
| 2023-09-20 | 462.00 | 476.00 | 460.00 | 462.00 | 462.00 | 32,624,300 |
| 2023-09-19 | 444.00 | 464.00 | 444.00 | 458.00 | 458.00 | 20,335,500 |
| 2023-09-18 | 446.00 | 456.00 | 438.00 | 444.00 | 444.00 | 9,801,900 |
| 2023-09-15 | 464.00 | 466.00 | 446.00 | 446.00 | 446.00 | 16,376,300 |
| 2023-09-14 | 474.00 | 474.00 | 452.00 | 464.00 | 464.00 | 25,618,800 |
| 2023-09-13 | 436.00 | 472.00 | 436.00 | 468.00 | 468.00 | 60,797,200 |
| 2023-09-12 | 438.00 | 444.00 | 420.00 | 438.00 | 438.00 | 21,898,100 |
| 2023-09-11 | 430.00 | 456.00 | 428.00 | 434.00 | 434.00 | 52,212,600 |
| 2023-09-08 | 404.00 | 446.00 | 404.00 | 428.00 | 428.00 | 80,280,100 |
| 2023-09-07 | 412.00 | 412.00 | 402.00 | 404.00 | 404.00 | 7,616,900 |
| 2023-09-06 | 390.00 | 412.00 | 390.00 | 408.00 | 408.00 | 30,345,200 |
| 2023-09-05 | 388.00 | 396.00 | 382.00 | 390.00 | 390.00 | 11,499,300 |
| 2023-09-04 | 406.00 | 406.00 | 386.00 | 388.00 | 388.00 | 9,117,900 |
| 2023-09-01 | 392.00 | 402.00 | 392.00 | 396.00 | 396.00 | 5,808,300 |
| 2023-08-31 | 404.00 | 406.00 | 394.00 | 394.00 | 394.00 | 7,104,000 |
| 2023-08-30 | 412.00 | 418.00 | 402.00 | 404.00 | 404.00 | 16,526,600 |
| 2023-08-29 | 378.00 | 414.00 | 374.00 | 412.00 | 412.00 | 47,442,600 |
| 2023-08-28 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 4,604,200 |
| 2023-08-25 | 388.00 | 388.00 | 376.00 | 378.00 | 378.00 | 3,892,100 |
| 2023-08-24 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 5,639,000 |
| 2023-08-23 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 6,885,500 |
| 2023-08-22 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 5,894,900 |
| 2023-08-21 | 384.00 | 386.00 | 372.00 | 372.00 | 372.00 | 9,363,100 |
| 2023-08-18 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 4,112,900 |
| 2023-08-16 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 13,612,900 |
| 2023-08-15 | 386.00 | 392.00 | 382.00 | 392.00 | 392.00 | 10,533,900 |
| 2023-08-14 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 6,903,400 |
| 2023-08-11 | 376.00 | 394.00 | 376.00 | 388.00 | 388.00 | 23,555,500 |
| 2023-08-10 | 376.00 | 382.00 | 368.00 | 376.00 | 376.00 | 18,291,200 |
| 2023-08-09 | 388.00 | 392.00 | 368.00 | 370.00 | 370.00 | 26,970,200 |
| 2023-08-08 | 392.00 | 396.00 | 380.00 | 388.00 | 388.00 | 10,115,500 |
| 2023-08-07 | 408.00 | 408.00 | 388.00 | 392.00 | 392.00 | 17,784,200 |
| 2023-08-04 | 394.00 | 406.00 | 388.00 | 406.00 | 406.00 | 19,298,700 |
| 2023-08-03 | 408.00 | 410.00 | 392.00 | 394.00 | 394.00 | 21,075,500 |
| 2023-08-02 | 420.00 | 420.00 | 390.00 | 408.00 | 408.00 | 29,431,500 |
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.