Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 950.00 | 950.00 | 915.00 | 925.00 | 925.00 | 17,989,900 |
| 2022-04-28 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | 9,163,000 |
| 2022-04-27 | 940.00 | 955.00 | 935.00 | 945.00 | 945.00 | 8,259,000 |
| 2022-04-26 | 935.00 | 950.00 | 925.00 | 940.00 | 940.00 | 10,170,100 |
| 2022-04-25 | 945.00 | 950.00 | 925.00 | 935.00 | 935.00 | 17,715,700 |
| 2022-04-22 | 975.00 | 980.00 | 945.00 | 960.00 | 960.00 | 12,910,900 |
| 2022-04-21 | 935.00 | 985.00 | 935.00 | 970.00 | 970.00 | 29,160,400 |
| 2022-04-20 | 935.00 | 940.00 | 930.00 | 930.00 | 930.00 | 9,736,700 |
| 2022-04-19 | 940.00 | 950.00 | 925.00 | 930.00 | 930.00 | 11,827,100 |
| 2022-04-18 | 940.00 | 950.00 | 930.00 | 935.00 | 935.00 | 7,240,300 |
| 2022-04-14 | 940.00 | 955.00 | 930.00 | 935.00 | 935.00 | 8,909,300 |
| 2022-04-13 | 950.00 | 965.00 | 940.00 | 940.00 | 940.00 | 12,984,400 |
| 2022-04-12 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 15,317,800 |
| 2022-04-11 | 965.00 | 970.00 | 920.00 | 930.00 | 930.00 | 33,740,100 |
| 2022-04-08 | 970.00 | 980.00 | 965.00 | 965.00 | 965.00 | 11,726,900 |
| 2022-04-07 | 980.00 | 985.00 | 965.00 | 970.00 | 970.00 | 14,967,800 |
| 2022-04-06 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 13,946,900 |
| 2022-04-05 | 995.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 10,443,400 |
| 2022-04-04 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 6,705,300 |
| 2022-04-01 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 5,956,500 |
| 2022-03-31 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 8,696,500 |
| 2022-03-30 | 1,010.00 | 1,030.00 | 995.00 | 995.00 | 995.00 | 26,248,500 |
| 2022-03-29 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 14,287,500 |
| 2022-03-28 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 8,637,500 |
| 2022-03-25 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 14,470,800 |
| 2022-03-24 | 985.00 | 1,020.00 | 980.00 | 1,015.00 | 1,015.00 | 36,667,200 |
| 2022-03-23 | 1,000.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | 18,194,700 |
| 2022-03-22 | 990.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 16,164,300 |
| 2022-03-21 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 12,167,800 |
| 2022-03-18 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 10,287,500 |
| 2022-03-17 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 16,041,100 |
| 2022-03-16 | 1,005.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 30,688,900 |
| 2022-03-15 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 58,695,800 |
| 2022-03-14 | 1,105.00 | 1,110.00 | 1,055.00 | 1,070.00 | 1,070.00 | 61,266,200 |
| 2022-03-11 | 1,010.00 | 1,115.00 | 990.00 | 1,110.00 | 1,110.00 | 81,525,700 |
| 2022-03-10 | 1,040.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | 25,786,700 |
| 2022-03-09 | 975.00 | 1,030.00 | 960.00 | 1,015.00 | 1,015.00 | 60,769,000 |
| 2022-03-08 | 930.00 | 995.00 | 920.00 | 945.00 | 945.00 | 40,619,200 |
| 2022-03-07 | 965.00 | 965.00 | 930.00 | 930.00 | 930.00 | 32,221,400 |
| 2022-03-04 | 1,000.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | 57,575,000 |
| 2022-03-02 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 28,589,100 |
| 2022-03-01 | 1,010.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 29,575,800 |
| 2022-02-25 | 1,015.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | 46,708,000 |
| 2022-02-24 | 1,070.00 | 1,070.00 | 1,005.00 | 1,015.00 | 1,015.00 | 62,898,100 |
| 2022-02-23 | 1,105.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,080.00 | 24,630,800 |
| 2022-02-22 | 1,120.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 16,859,000 |
| 2022-02-21 | 1,135.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | 26,632,200 |
| 2022-02-18 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 10,051,200 |
| 2022-02-17 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 11,212,900 |
| 2022-02-16 | 1,110.00 | 1,145.00 | 1,105.00 | 1,125.00 | 1,125.00 | 25,528,300 |
| 2022-02-15 | 1,075.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 12,925,200 |
| 2022-02-14 | 1,100.00 | 1,105.00 | 1,070.00 | 1,075.00 | 1,075.00 | 14,348,200 |
| 2022-02-11 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 13,721,100 |
| 2022-02-10 | 1,135.00 | 1,145.00 | 1,095.00 | 1,105.00 | 1,105.00 | 20,198,800 |
| 2022-02-09 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | 16,980,100 |
| 2022-02-08 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 15,127,200 |
| 2022-02-07 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,140.00 | 28,676,600 |
| 2022-02-04 | 1,105.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 26,930,600 |
| 2022-02-03 | 1,060.00 | 1,110.00 | 1,040.00 | 1,105.00 | 1,105.00 | 39,976,300 |
| 2022-02-02 | 1,045.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 18,482,500 |
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.