Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 925.00 | 945.00 | 925.00 | 935.00 | 935.00 | 7,987,900 |
| 2022-08-03 | 920.00 | 930.00 | 920.00 | 925.00 | 925.00 | 7,655,400 |
| 2022-08-02 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | 12,959,900 |
| 2022-08-01 | 935.00 | 955.00 | 930.00 | 930.00 | 930.00 | 9,921,300 |
| 2022-07-29 | 945.00 | 955.00 | 935.00 | 935.00 | 935.00 | 10,904,100 |
| 2022-07-28 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | 7,924,100 |
| 2022-07-27 | 945.00 | 955.00 | 930.00 | 930.00 | 930.00 | 8,672,100 |
| 2022-07-26 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | 17,378,100 |
| 2022-07-25 | 930.00 | 960.00 | 920.00 | 955.00 | 955.00 | 16,771,800 |
| 2022-07-22 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 9,157,700 |
| 2022-07-21 | 935.00 | 940.00 | 910.00 | 930.00 | 930.00 | 6,753,000 |
| 2022-07-20 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | 12,764,900 |
| 2022-07-19 | 915.00 | 930.00 | 910.00 | 930.00 | 930.00 | 9,717,600 |
| 2022-07-18 | 930.00 | 935.00 | 900.00 | 910.00 | 910.00 | 7,342,200 |
| 2022-07-15 | 915.00 | 920.00 | 905.00 | 910.00 | 910.00 | 4,940,000 |
| 2022-07-14 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 3,708,000 |
| 2022-07-13 | 915.00 | 925.00 | 905.00 | 905.00 | 905.00 | 4,518,900 |
| 2022-07-12 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 14,577,300 |
| 2022-07-11 | 895.00 | 915.00 | 885.00 | 905.00 | 905.00 | 17,378,900 |
| 2022-07-08 | 935.00 | 940.00 | 915.00 | 920.00 | 920.00 | 7,891,700 |
| 2022-07-07 | 915.00 | 940.00 | 915.00 | 925.00 | 925.00 | 6,117,900 |
| 2022-07-06 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 12,968,300 |
| 2022-07-05 | 930.00 | 945.00 | 925.00 | 930.00 | 930.00 | 7,029,100 |
| 2022-07-04 | 955.00 | 960.00 | 910.00 | 925.00 | 925.00 | 18,167,900 |
| 2022-07-01 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | 18,632,900 |
| 2022-06-30 | 980.00 | 990.00 | 960.00 | 970.00 | 970.00 | 20,793,200 |
| 2022-06-29 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 29,387,900 |
| 2022-06-28 | 980.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 62,573,900 |
| 2022-06-27 | 985.00 | 990.00 | 965.00 | 970.00 | 970.00 | 21,122,400 |
| 2022-06-24 | 960.00 | 995.00 | 955.00 | 975.00 | 975.00 | 51,735,700 |
| 2022-06-23 | 905.00 | 955.00 | 905.00 | 950.00 | 950.00 | 31,299,100 |
| 2022-06-22 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 7,117,000 |
| 2022-06-21 | 910.00 | 925.00 | 905.00 | 910.00 | 910.00 | 17,174,000 |
| 2022-06-20 | 920.00 | 935.00 | 905.00 | 915.00 | 915.00 | 7,519,200 |
| 2022-06-17 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 9,009,500 |
| 2022-06-16 | 915.00 | 935.00 | 910.00 | 915.00 | 915.00 | 15,976,900 |
| 2022-06-15 | 915.00 | 930.00 | 900.00 | 905.00 | 905.00 | 11,797,100 |
| 2022-06-14 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | 10,242,800 |
| 2022-06-13 | 910.00 | 915.00 | 895.00 | 915.00 | 915.00 | 27,391,200 |
| 2022-06-10 | 965.00 | 965.00 | 930.00 | 935.00 | 935.00 | 16,472,500 |
| 2022-06-09 | 990.00 | 1,005.00 | 965.00 | 965.00 | 965.00 | 35,493,800 |
| 2022-06-08 | 935.00 | 985.00 | 930.00 | 980.00 | 980.00 | 54,944,400 |
| 2022-06-07 | 945.00 | 945.00 | 925.00 | 930.00 | 930.00 | 9,474,100 |
| 2022-06-06 | 950.00 | 960.00 | 920.00 | 945.00 | 945.00 | 19,468,600 |
| 2022-06-03 | 955.00 | 970.00 | 950.00 | 955.00 | 955.00 | 18,124,600 |
| 2022-06-02 | 965.00 | 980.00 | 945.00 | 950.00 | 950.00 | 21,364,300 |
| 2022-05-31 | 965.00 | 975.00 | 955.00 | 965.00 | 965.00 | 14,772,900 |
| 2022-05-30 | 945.00 | 970.00 | 940.00 | 965.00 | 965.00 | 21,909,800 |
| 2022-05-27 | 930.00 | 960.00 | 930.00 | 940.00 | 940.00 | 18,054,600 |
| 2022-05-25 | 935.00 | 950.00 | 925.00 | 925.00 | 925.00 | 13,160,100 |
| 2022-05-24 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 25,817,300 |
| 2022-05-23 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 6,842,000 |
| 2022-05-20 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 6,451,400 |
| 2022-05-19 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 6,919,500 |
| 2022-05-18 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 5,100,200 |
| 2022-05-17 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 6,127,800 |
| 2022-05-13 | 905.00 | 930.00 | 895.00 | 915.00 | 915.00 | 10,673,600 |
| 2022-05-12 | 925.00 | 925.00 | 895.00 | 905.00 | 905.00 | 15,863,100 |
| 2022-05-11 | 935.00 | 945.00 | 920.00 | 925.00 | 925.00 | 12,061,800 |
| 2022-05-10 | 920.00 | 935.00 | 900.00 | 930.00 | 930.00 | 17,604,700 |
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.