Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 442.00 | 448.00 | 414.00 | 420.00 | 420.00 | 19,464,800 |
| 2023-07-31 | 460.00 | 466.00 | 438.00 | 438.00 | 438.00 | 15,154,200 |
| 2023-07-28 | 472.00 | 474.00 | 452.00 | 456.00 | 456.00 | 13,642,300 |
| 2023-07-27 | 480.00 | 484.00 | 474.00 | 474.00 | 474.00 | 6,383,200 |
| 2023-07-26 | 478.00 | 490.00 | 476.00 | 478.00 | 478.00 | 5,757,800 |
| 2023-07-25 | 496.00 | 496.00 | 476.00 | 478.00 | 478.00 | 16,930,700 |
| 2023-07-24 | 498.00 | 500.00 | 490.00 | 492.00 | 492.00 | 8,182,900 |
| 2023-07-21 | 492.00 | 498.00 | 488.00 | 492.00 | 492.00 | 5,358,800 |
| 2023-07-20 | 498.00 | 500.00 | 486.00 | 492.00 | 492.00 | 11,732,400 |
| 2023-07-18 | 510.00 | 525.00 | 494.00 | 498.00 | 498.00 | 31,670,500 |
| 2023-07-17 | 498.00 | 515.00 | 498.00 | 515.00 | 515.00 | 32,349,200 |
| 2023-07-14 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 20,324,200 |
| 2023-07-13 | 478.00 | 494.00 | 472.00 | 492.00 | 492.00 | 12,484,400 |
| 2023-07-12 | 470.00 | 486.00 | 470.00 | 478.00 | 478.00 | 10,171,000 |
| 2023-07-11 | 468.00 | 486.00 | 468.00 | 474.00 | 474.00 | 11,664,500 |
| 2023-07-10 | 492.00 | 500.00 | 484.00 | 484.00 | 484.00 | 17,139,600 |
| 2023-07-07 | 498.00 | 505.00 | 490.00 | 490.00 | 490.00 | 8,540,300 |
| 2023-07-06 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 10,533,800 |
| 2023-07-05 | 490.00 | 515.00 | 490.00 | 510.00 | 510.00 | 26,355,400 |
| 2023-07-04 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | 14,210,800 |
| 2023-07-03 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5,130,200 |
| 2023-06-27 | 510.00 | 515.00 | 498.00 | 505.00 | 505.00 | 10,182,100 |
| 2023-06-26 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | 7,627,600 |
| 2023-06-23 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 7,764,900 |
| 2023-06-22 | 520.00 | 545.00 | 520.00 | 535.00 | 535.00 | 7,802,900 |
| 2023-06-21 | 525.00 | 545.00 | 525.00 | 530.00 | 530.00 | 11,727,200 |
| 2023-06-20 | 570.00 | 570.00 | 525.00 | 525.00 | 525.00 | 23,429,900 |
| 2023-06-19 | 505.00 | 555.00 | 500.00 | 550.00 | 550.00 | 34,375,300 |
| 2023-06-16 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 13,364,100 |
| 2023-06-15 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 8,915,000 |
| 2023-06-14 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 11,802,800 |
| 2023-06-13 | 498.00 | 540.00 | 496.00 | 525.00 | 525.00 | 50,695,500 |
| 2023-06-12 | 492.00 | 515.00 | 478.00 | 500.00 | 500.00 | 35,730,900 |
| 2023-06-09 | 500.00 | 515.00 | 492.00 | 496.00 | 496.00 | 29,415,200 |
| 2023-06-08 | 472.00 | 515.00 | 472.00 | 500.00 | 500.00 | 85,351,700 |
| 2023-06-07 | 462.00 | 490.00 | 446.00 | 480.00 | 480.00 | 82,375,500 |
| 2023-06-06 | 400.00 | 484.00 | 400.00 | 460.00 | 460.00 | 158,778,100 |
| 2023-06-05 | 376.00 | 396.00 | 358.00 | 394.00 | 394.00 | 31,801,100 |
| 2023-05-31 | 394.00 | 404.00 | 366.00 | 366.00 | 366.00 | 32,552,800 |
| 2023-05-30 | 380.00 | 398.00 | 380.00 | 392.00 | 392.00 | 14,098,200 |
| 2023-05-29 | 390.00 | 396.00 | 380.00 | 380.00 | 380.00 | 14,529,100 |
| 2023-05-26 | 394.00 | 400.00 | 390.00 | 390.00 | 390.00 | 12,611,300 |
| 2023-05-25 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | 13,405,000 |
| 2023-05-24 | 406.00 | 408.00 | 396.00 | 398.00 | 398.00 | 12,831,800 |
| 2023-05-23 | 402.00 | 414.00 | 398.00 | 406.00 | 406.00 | 15,027,900 |
| 2023-05-22 | 400.00 | 410.00 | 380.00 | 402.00 | 402.00 | 24,991,400 |
| 2023-05-19 | 418.00 | 420.00 | 396.00 | 396.00 | 396.00 | 35,427,000 |
| 2023-05-17 | 440.00 | 448.00 | 414.00 | 424.00 | 424.00 | 32,436,500 |
| 2023-05-16 | 458.00 | 460.00 | 442.00 | 442.00 | 442.00 | 16,907,600 |
| 2023-05-15 | 480.00 | 480.00 | 450.00 | 456.00 | 456.00 | 23,846,200 |
| 2023-05-12 | 474.00 | 480.00 | 456.00 | 462.00 | 462.00 | 26,951,300 |
| 2023-05-11 | 500.00 | 505.00 | 472.00 | 472.00 | 472.00 | 36,012,900 |
| 2023-05-10 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 12,628,200 |
| 2023-05-09 | 505.00 | 525.00 | 490.00 | 525.00 | 525.00 | 22,947,900 |
| 2023-05-08 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | 9,292,200 |
| 2023-05-05 | 560.00 | 570.00 | 530.00 | 535.00 | 535.00 | 14,990,200 |
| 2023-05-04 | 545.00 | 565.00 | 530.00 | 565.00 | 565.00 | 8,490,300 |
| 2023-05-03 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 18,086,900 |
| 2023-05-02 | 605.00 | 610.00 | 575.00 | 585.00 | 585.00 | 17,898,300 |
| 2023-04-28 | 605.00 | 610.00 | 585.00 | 605.00 | 605.00 | 14,862,800 |
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.