Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-05 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-30 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-29 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-22 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-09 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-08 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-18 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-11 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-05 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-04 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-03 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-18 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-02-17 | 199.00 | 208.00 | 199.00 | 204.00 | 204.00 | 19,976,800 |
| 2025-02-14 | 198.00 | 206.00 | 193.00 | 197.00 | 197.00 | 15,365,200 |
| 2025-02-13 | 190.00 | 198.00 | 186.00 | 198.00 | 198.00 | 16,917,700 |
| 2025-02-12 | 183.00 | 197.00 | 180.00 | 191.00 | 191.00 | 21,328,100 |
| 2025-02-11 | 193.00 | 196.00 | 181.00 | 183.00 | 183.00 | 18,901,400 |
| 2025-02-10 | 204.00 | 204.00 | 191.00 | 193.00 | 193.00 | 22,971,400 |
| 2025-02-07 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,267,400 |
| 2025-02-06 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | 14,230,900 |
| 2025-02-05 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 6,922,500 |
| 2025-02-04 | 218.00 | 228.00 | 214.00 | 220.00 | 220.00 | 22,921,500 |
| 2025-02-03 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | 10,923,800 |
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.