Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,300.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | 18,969,100 |
| 2021-11-04 | 1,275.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,300.00 | 56,296,400 |
| 2021-11-03 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,265.00 | 36,427,400 |
| 2021-11-02 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,220.00 | 26,335,500 |
| 2021-11-01 | 1,250.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | 32,812,900 |
| 2021-10-29 | 1,225.00 | 1,280.00 | 1,225.00 | 1,245.00 | 1,245.00 | 45,569,900 |
| 2021-10-28 | 1,250.00 | 1,285.00 | 1,210.00 | 1,225.00 | 1,225.00 | 50,897,000 |
| 2021-10-27 | 1,305.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,260.00 | 66,241,000 |
| 2021-10-26 | 1,340.00 | 1,355.00 | 1,300.00 | 1,305.00 | 1,305.00 | 38,538,500 |
| 2021-10-25 | 1,360.00 | 1,385.00 | 1,330.00 | 1,340.00 | 1,340.00 | 35,157,600 |
| 2021-10-22 | 1,320.00 | 1,380.00 | 1,260.00 | 1,355.00 | 1,355.00 | 106,942,400 |
| 2021-10-21 | 1,425.00 | 1,440.00 | 1,330.00 | 1,330.00 | 1,330.00 | 72,357,800 |
| 2021-10-19 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,425.00 | 21,052,900 |
| 2021-10-18 | 1,440.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | 41,955,500 |
| 2021-10-15 | 1,420.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,440.00 | 38,511,200 |
| 2021-10-14 | 1,380.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 54,621,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.