Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,025.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,502,500 |
| 2022-01-28 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 7,352,200 |
| 2022-01-27 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 9,934,300 |
| 2022-01-26 | 1,015.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | 11,539,500 |
| 2022-01-25 | 1,035.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 12,875,600 |
| 2022-01-24 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 1,045.00 | 12,040,200 |
| 2022-01-21 | 1,045.00 | 1,090.00 | 1,030.00 | 1,060.00 | 1,060.00 | 20,405,600 |
| 2022-01-20 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 16,798,100 |
| 2022-01-19 | 1,050.00 | 1,065.00 | 1,020.00 | 1,030.00 | 1,030.00 | 15,381,100 |
| 2022-01-18 | 1,050.00 | 1,065.00 | 990.00 | 1,055.00 | 1,055.00 | 65,712,200 |
| 2022-01-17 | 1,130.00 | 1,140.00 | 1,055.00 | 1,055.00 | 1,055.00 | 27,087,300 |
| 2022-01-14 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,166,900 |
| 2022-01-13 | 1,115.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 18,754,000 |
| 2022-01-12 | 1,120.00 | 1,140.00 | 1,080.00 | 1,115.00 | 1,115.00 | 18,644,300 |
| 2022-01-11 | 1,150.00 | 1,155.00 | 1,115.00 | 1,125.00 | 1,125.00 | 16,972,300 |
| 2022-01-10 | 1,170.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,160.00 | 15,395,700 |
| 2022-01-07 | 1,135.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 31,951,400 |
| 2022-01-06 | 1,115.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 19,918,200 |
| 2022-01-05 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 7,617,200 |
| 2022-01-04 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,140.00 | 17,167,300 |
| 2022-01-03 | 1,110.00 | 1,150.00 | 1,105.00 | 1,140.00 | 1,140.00 | 14,227,100 |
| 2021-12-30 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,105.00 | 10,166,400 |
| 2021-12-29 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 8,582,200 |
| 2021-12-28 | 1,135.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 22,979,500 |
| 2021-12-27 | 1,080.00 | 1,140.00 | 1,080.00 | 1,125.00 | 1,125.00 | 20,641,600 |
| 2021-12-24 | 1,060.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | 13,753,500 |
| 2021-12-23 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 12,358,900 |
| 2021-12-22 | 1,085.00 | 1,105.00 | 1,055.00 | 1,055.00 | 1,055.00 | 25,204,300 |
| 2021-12-21 | 1,050.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 29,444,200 |
| 2021-12-20 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 28,046,300 |
| 2021-12-17 | 1,130.00 | 1,140.00 | 1,080.00 | 1,090.00 | 1,090.00 | 32,277,600 |
| 2021-12-16 | 1,150.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,130.00 | 19,083,300 |
| 2021-12-15 | 1,155.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 17,979,900 |
| 2021-12-14 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | 21,370,500 |
| 2021-12-13 | 1,200.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,185.00 | 14,891,200 |
| 2021-12-10 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 14,492,400 |
| 2021-12-09 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | 15,324,000 |
| 2021-12-08 | 1,225.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | 22,185,700 |
| 2021-12-07 | 1,160.00 | 1,220.00 | 1,155.00 | 1,215.00 | 1,215.00 | 44,167,200 |
| 2021-12-06 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 19,774,100 |
| 2021-12-03 | 1,165.00 | 1,175.00 | 1,130.00 | 1,135.00 | 1,135.00 | 26,595,500 |
| 2021-12-02 | 1,130.00 | 1,170.00 | 1,105.00 | 1,160.00 | 1,160.00 | 33,599,000 |
| 2021-12-01 | 1,160.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 45,632,900 |
| 2021-11-30 | 1,240.00 | 1,260.00 | 1,150.00 | 1,160.00 | 1,160.00 | 62,567,400 |
| 2021-11-29 | 1,220.00 | 1,265.00 | 1,205.00 | 1,230.00 | 1,230.00 | 46,755,700 |
| 2021-11-26 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | 47,575,500 |
| 2021-11-25 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,325.00 | 21,786,500 |
| 2021-11-24 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 30,119,200 |
| 2021-11-23 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,310.00 | 26,417,400 |
| 2021-11-22 | 1,300.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | 56,750,100 |
| 2021-11-19 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 16,073,300 |
| 2021-11-18 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | 18,689,700 |
| 2021-11-17 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 23,234,800 |
| 2021-11-16 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 18,183,600 |
| 2021-11-15 | 1,290.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,275.00 | 16,790,100 |
| 2021-11-12 | 1,335.00 | 1,345.00 | 1,255.00 | 1,290.00 | 1,290.00 | 76,260,600 |
| 2021-11-11 | 1,335.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,325.00 | 22,743,600 |
| 2021-11-10 | 1,310.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 47,142,500 |
| 2021-11-09 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 37,462,000 |
| 2021-11-08 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 21,440,100 |
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.