Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 4,649,900 |
| 2022-10-27 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | 6,475,200 |
| 2022-10-26 | 905.00 | 925.00 | 905.00 | 905.00 | 905.00 | 17,833,900 |
| 2022-10-25 | 900.00 | 915.00 | 895.00 | 900.00 | 900.00 | 10,641,300 |
| 2022-10-24 | 910.00 | 915.00 | 895.00 | 895.00 | 895.00 | 10,450,200 |
| 2022-10-21 | 910.00 | 920.00 | 905.00 | 905.00 | 905.00 | 7,987,300 |
| 2022-10-20 | 885.00 | 910.00 | 885.00 | 905.00 | 905.00 | 8,257,100 |
| 2022-10-19 | 880.00 | 890.00 | 860.00 | 885.00 | 885.00 | 17,455,700 |
| 2022-10-18 | 925.00 | 930.00 | 875.00 | 880.00 | 880.00 | 37,394,900 |
| 2022-10-17 | 935.00 | 935.00 | 905.00 | 920.00 | 920.00 | 12,636,100 |
| 2022-10-14 | 925.00 | 935.00 | 915.00 | 935.00 | 935.00 | 11,498,300 |
| 2022-10-13 | 920.00 | 925.00 | 905.00 | 920.00 | 920.00 | 10,974,000 |
| 2022-10-12 | 930.00 | 945.00 | 910.00 | 920.00 | 920.00 | 14,451,700 |
| 2022-10-11 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 11,165,600 |
| 2022-10-10 | 940.00 | 945.00 | 925.00 | 925.00 | 925.00 | 10,814,700 |
| 2022-10-07 | 945.00 | 955.00 | 930.00 | 955.00 | 955.00 | 12,906,700 |
| 2022-10-06 | 930.00 | 955.00 | 930.00 | 945.00 | 945.00 | 9,641,900 |
| 2022-10-05 | 940.00 | 950.00 | 930.00 | 930.00 | 930.00 | 14,277,300 |
| 2022-10-04 | 940.00 | 945.00 | 925.00 | 935.00 | 935.00 | 11,887,200 |
| 2022-10-03 | 925.00 | 945.00 | 920.00 | 925.00 | 925.00 | 16,051,100 |
| 2022-09-30 | 930.00 | 940.00 | 910.00 | 925.00 | 925.00 | 19,031,000 |
| 2022-09-29 | 945.00 | 950.00 | 925.00 | 930.00 | 930.00 | 23,729,900 |
| 2022-09-28 | 960.00 | 965.00 | 930.00 | 935.00 | 935.00 | 20,793,100 |
| 2022-09-27 | 960.00 | 970.00 | 935.00 | 965.00 | 965.00 | 26,906,900 |
| 2022-09-26 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 960.00 | 76,215,500 |
| 2022-09-23 | 1,035.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | 18,308,100 |
| 2022-09-22 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 25,604,400 |
| 2022-09-21 | 1,085.00 | 1,085.00 | 1,020.00 | 1,030.00 | 1,030.00 | 79,530,000 |
| 2022-09-20 | 1,110.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 20,713,000 |
| 2022-09-19 | 1,110.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | 30,214,200 |
| 2022-09-16 | 1,070.00 | 1,110.00 | 1,065.00 | 1,100.00 | 1,100.00 | 59,276,200 |
| 2022-09-15 | 1,085.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 76,373,100 |
| 2022-09-14 | 1,050.00 | 1,085.00 | 1,045.00 | 1,070.00 | 1,070.00 | 40,257,000 |
| 2022-09-13 | 1,040.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,065.00 | 47,588,400 |
| 2022-09-12 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 9,593,700 |
| 2022-09-09 | 1,045.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 10,027,000 |
| 2022-09-08 | 1,025.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 17,077,400 |
| 2022-09-07 | 1,060.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 27,104,500 |
| 2022-09-06 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 19,560,100 |
| 2022-09-05 | 1,045.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,070.00 | 20,936,400 |
| 2022-09-02 | 1,060.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 16,352,900 |
| 2022-09-01 | 1,070.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 22,913,400 |
| 2022-08-31 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 71,796,700 |
| 2022-08-30 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 36,523,600 |
| 2022-08-29 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 16,792,000 |
| 2022-08-26 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 11,897,900 |
| 2022-08-25 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 10,548,100 |
| 2022-08-24 | 1,020.00 | 1,060.00 | 1,015.00 | 1,035.00 | 1,035.00 | 26,306,700 |
| 2022-08-23 | 1,005.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 26,373,300 |
| 2022-08-22 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 31,974,000 |
| 2022-08-19 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 13,636,100 |
| 2022-08-18 | 1,060.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 31,385,300 |
| 2022-08-16 | 1,070.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 26,481,100 |
| 2022-08-15 | 1,050.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 65,543,600 |
| 2022-08-12 | 985.00 | 1,060.00 | 985.00 | 1,050.00 | 1,050.00 | 86,787,600 |
| 2022-08-11 | 980.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 14,032,300 |
| 2022-08-10 | 990.00 | 990.00 | 970.00 | 975.00 | 975.00 | 14,760,600 |
| 2022-08-09 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 10,414,400 |
| 2022-08-08 | 980.00 | 1,015.00 | 980.00 | 1,000.00 | 1,000.00 | 42,024,000 |
| 2022-08-05 | 935.00 | 995.00 | 935.00 | 980.00 | 980.00 | 56,373,200 |
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.