Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 560.00 | 610.00 | 555.00 | 600.00 | 600.00 | 31,902,900 |
| 2023-04-26 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 14,798,500 |
| 2023-04-18 | 540.00 | 555.00 | 530.00 | 545.00 | 545.00 | 18,698,900 |
| 2023-04-17 | 515.00 | 550.00 | 510.00 | 530.00 | 530.00 | 19,668,100 |
| 2023-04-14 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 10,390,000 |
| 2023-04-13 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 13,424,200 |
| 2023-04-12 | 480.00 | 515.00 | 478.00 | 510.00 | 510.00 | 22,858,000 |
| 2023-04-11 | 472.00 | 486.00 | 472.00 | 478.00 | 478.00 | 17,405,300 |
| 2023-04-10 | 488.00 | 490.00 | 468.00 | 472.00 | 472.00 | 19,681,800 |
| 2023-04-06 | 490.00 | 494.00 | 478.00 | 488.00 | 488.00 | 14,224,900 |
| 2023-04-05 | 510.00 | 515.00 | 486.00 | 488.00 | 488.00 | 22,016,500 |
| 2023-04-04 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 10,839,900 |
| 2023-04-03 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 3,982,500 |
| 2023-03-31 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 8,572,500 |
| 2023-03-30 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 14,433,900 |
| 2023-03-29 | 530.00 | 545.00 | 515.00 | 515.00 | 515.00 | 16,511,100 |
| 2023-03-28 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | 11,603,600 |
| 2023-03-27 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 9,154,800 |
| 2023-03-24 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 13,232,800 |
| 2023-03-21 | 505.00 | 530.00 | 500.00 | 520.00 | 520.00 | 10,076,600 |
| 2023-03-20 | 530.00 | 535.00 | 505.00 | 505.00 | 505.00 | 10,654,500 |
| 2023-03-17 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 13,668,100 |
| 2023-03-16 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | 16,624,800 |
| 2023-03-15 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | 8,241,100 |
| 2023-03-14 | 585.00 | 585.00 | 550.00 | 555.00 | 555.00 | 13,170,300 |
| 2023-03-13 | 560.00 | 600.00 | 555.00 | 580.00 | 580.00 | 27,551,800 |
| 2023-03-10 | 570.00 | 585.00 | 555.00 | 560.00 | 560.00 | 16,186,300 |
| 2023-03-09 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 8,277,400 |
| 2023-03-08 | 585.00 | 590.00 | 565.00 | 580.00 | 580.00 | 11,278,500 |
| 2023-03-07 | 605.00 | 620.00 | 580.00 | 585.00 | 585.00 | 22,721,800 |
| 2023-03-06 | 635.00 | 640.00 | 605.00 | 605.00 | 605.00 | 19,520,100 |
| 2023-03-03 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | 8,287,200 |
| 2023-03-02 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 3,428,900 |
| 2023-03-01 | 630.00 | 645.00 | 625.00 | 630.00 | 630.00 | 7,292,700 |
| 2023-02-28 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 7,510,200 |
| 2023-02-27 | 660.00 | 660.00 | 615.00 | 625.00 | 625.00 | 16,409,000 |
| 2023-02-24 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 12,932,100 |
| 2023-02-23 | 645.00 | 645.00 | 625.00 | 630.00 | 630.00 | 11,371,000 |
| 2023-02-22 | 655.00 | 665.00 | 630.00 | 640.00 | 640.00 | 31,275,100 |
| 2023-02-21 | 675.00 | 680.00 | 645.00 | 660.00 | 660.00 | 30,539,100 |
| 2023-02-20 | 670.00 | 690.00 | 670.00 | 675.00 | 675.00 | 9,466,900 |
| 2023-02-17 | 675.00 | 695.00 | 665.00 | 680.00 | 680.00 | 25,638,200 |
| 2023-02-16 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 28,686,800 |
| 2023-02-15 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 10,350,000 |
| 2023-02-14 | 700.00 | 710.00 | 695.00 | 695.00 | 695.00 | 6,806,200 |
| 2023-02-13 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 10,565,900 |
| 2023-02-10 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 22,641,800 |
| 2023-02-09 | 720.00 | 735.00 | 715.00 | 715.00 | 715.00 | 17,300,600 |
| 2023-02-08 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 5,365,100 |
| 2023-02-07 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | 17,909,300 |
| 2023-02-06 | 735.00 | 760.00 | 725.00 | 735.00 | 735.00 | 35,447,600 |
| 2023-02-03 | 715.00 | 740.00 | 705.00 | 735.00 | 735.00 | 32,084,100 |
| 2023-02-02 | 700.00 | 720.00 | 695.00 | 710.00 | 710.00 | 25,927,500 |
| 2023-02-01 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 17,439,200 |
| 2023-01-31 | 690.00 | 715.00 | 685.00 | 690.00 | 690.00 | 42,799,300 |
| 2023-01-30 | 705.00 | 715.00 | 680.00 | 685.00 | 685.00 | 23,482,800 |
| 2023-01-27 | 680.00 | 715.00 | 680.00 | 700.00 | 700.00 | 44,417,600 |
| 2023-01-26 | 690.00 | 705.00 | 670.00 | 680.00 | 680.00 | 39,163,500 |
| 2023-01-25 | 665.00 | 705.00 | 665.00 | 685.00 | 685.00 | 34,965,200 |
| 2023-01-24 | 675.00 | 685.00 | 660.00 | 665.00 | 665.00 | 15,035,100 |
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.