Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | 16,802,600 |
| 2023-01-19 | 655.00 | 690.00 | 655.00 | 685.00 | 685.00 | 14,369,000 |
| 2023-01-18 | 660.00 | 675.00 | 655.00 | 660.00 | 660.00 | 20,079,000 |
| 2023-01-17 | 685.00 | 700.00 | 680.00 | 680.00 | 680.00 | 13,203,800 |
| 2023-01-16 | 680.00 | 700.00 | 675.00 | 685.00 | 685.00 | 7,203,300 |
| 2023-01-13 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 8,871,200 |
| 2023-01-12 | 675.00 | 695.00 | 670.00 | 680.00 | 680.00 | 13,582,300 |
| 2023-01-11 | 685.00 | 690.00 | 655.00 | 670.00 | 670.00 | 13,982,800 |
| 2023-01-10 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | 33,892,100 |
| 2023-01-09 | 765.00 | 775.00 | 730.00 | 730.00 | 730.00 | 13,531,400 |
| 2023-01-06 | 760.00 | 780.00 | 750.00 | 765.00 | 765.00 | 8,017,000 |
| 2023-01-05 | 805.00 | 805.00 | 770.00 | 770.00 | 770.00 | 12,122,100 |
| 2023-01-04 | 810.00 | 830.00 | 800.00 | 800.00 | 800.00 | 10,864,200 |
| 2023-01-03 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 6,406,700 |
| 2023-01-02 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | 4,919,500 |
| 2022-12-30 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 4,277,800 |
| 2022-12-29 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | 2,569,200 |
| 2022-12-28 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 7,964,200 |
| 2022-12-27 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | 3,009,400 |
| 2022-12-26 | 835.00 | 835.00 | 810.00 | 815.00 | 815.00 | 6,300,700 |
| 2022-12-23 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 3,553,600 |
| 2022-12-22 | 830.00 | 845.00 | 820.00 | 835.00 | 835.00 | 10,753,600 |
| 2022-12-21 | 805.00 | 825.00 | 805.00 | 825.00 | 825.00 | 6,579,700 |
| 2022-12-20 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,289,600 |
| 2022-12-19 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,548,100 |
| 2022-12-16 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 4,022,700 |
| 2022-12-15 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 9,813,600 |
| 2022-12-14 | 815.00 | 820.00 | 780.00 | 795.00 | 795.00 | 16,661,600 |
| 2022-12-13 | 820.00 | 830.00 | 810.00 | 810.00 | 810.00 | 15,186,500 |
| 2022-12-12 | 820.00 | 835.00 | 815.00 | 815.00 | 815.00 | 9,274,800 |
| 2022-12-09 | 855.00 | 860.00 | 815.00 | 820.00 | 820.00 | 12,086,300 |
| 2022-12-08 | 830.00 | 860.00 | 805.00 | 855.00 | 855.00 | 17,732,000 |
| 2022-12-07 | 865.00 | 870.00 | 815.00 | 825.00 | 825.00 | 28,315,500 |
| 2022-12-06 | 895.00 | 895.00 | 855.00 | 865.00 | 865.00 | 19,378,800 |
| 2022-12-05 | 905.00 | 915.00 | 890.00 | 890.00 | 890.00 | 8,451,600 |
| 2022-12-02 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 5,346,300 |
| 2022-12-01 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 13,821,000 |
| 2022-11-30 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 18,652,300 |
| 2022-11-29 | 895.00 | 910.00 | 885.00 | 905.00 | 905.00 | 11,985,300 |
| 2022-11-28 | 920.00 | 930.00 | 880.00 | 900.00 | 900.00 | 27,821,300 |
| 2022-11-25 | 930.00 | 945.00 | 920.00 | 925.00 | 925.00 | 14,070,800 |
| 2022-11-24 | 925.00 | 935.00 | 920.00 | 925.00 | 925.00 | 13,873,200 |
| 2022-11-23 | 920.00 | 930.00 | 915.00 | 920.00 | 920.00 | 8,502,200 |
| 2022-11-22 | 920.00 | 930.00 | 910.00 | 915.00 | 915.00 | 6,795,300 |
| 2022-11-21 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 4,748,300 |
| 2022-11-18 | 940.00 | 950.00 | 925.00 | 930.00 | 930.00 | 9,391,400 |
| 2022-11-17 | 910.00 | 950.00 | 910.00 | 935.00 | 935.00 | 22,332,600 |
| 2022-11-16 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 7,024,700 |
| 2022-11-15 | 930.00 | 935.00 | 915.00 | 925.00 | 925.00 | 5,695,200 |
| 2022-11-14 | 935.00 | 940.00 | 920.00 | 930.00 | 930.00 | 6,514,300 |
| 2022-11-11 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | 10,580,500 |
| 2022-11-10 | 940.00 | 940.00 | 915.00 | 925.00 | 925.00 | 8,228,100 |
| 2022-11-09 | 935.00 | 955.00 | 935.00 | 940.00 | 940.00 | 11,392,900 |
| 2022-11-08 | 950.00 | 955.00 | 930.00 | 940.00 | 940.00 | 12,855,200 |
| 2022-11-07 | 905.00 | 945.00 | 900.00 | 945.00 | 945.00 | 18,665,200 |
| 2022-11-04 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 9,618,500 |
| 2022-11-03 | 910.00 | 915.00 | 905.00 | 905.00 | 905.00 | 4,842,300 |
| 2022-11-02 | 920.00 | 925.00 | 900.00 | 910.00 | 910.00 | 7,242,500 |
| 2022-11-01 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 6,353,700 |
| 2022-10-31 | 910.00 | 930.00 | 910.00 | 910.00 | 910.00 | 10,545,000 |
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.