Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 10,690,400 |
| 2025-01-30 | 238.00 | 240.00 | 222.00 | 226.00 | 226.00 | 14,894,100 |
| 2025-01-24 | 242.00 | 250.00 | 234.00 | 234.00 | 234.00 | 12,866,500 |
| 2025-01-23 | 238.00 | 256.00 | 238.00 | 242.00 | 242.00 | 27,851,500 |
| 2025-01-22 | 238.00 | 254.00 | 236.00 | 236.00 | 236.00 | 24,300,300 |
| 2025-01-21 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 6,022,100 |
| 2025-01-20 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 15,788,300 |
| 2025-01-17 | 254.00 | 256.00 | 240.00 | 242.00 | 242.00 | 14,896,400 |
| 2025-01-16 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | 48,519,000 |
| 2025-01-15 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | 24,457,000 |
| 2025-01-14 | 214.00 | 260.00 | 214.00 | 244.00 | 244.00 | 109,681,100 |
| 2025-01-13 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 6,036,700 |
| 2025-01-10 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 9,763,000 |
| 2025-01-09 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | 12,350,500 |
| 2025-01-08 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | 14,776,100 |
| 2025-01-07 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | 16,544,300 |
| 2025-01-06 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | 21,243,400 |
| 2025-01-03 | 260.00 | 268.00 | 244.00 | 248.00 | 248.00 | 51,454,500 |
| 2025-01-02 | 244.00 | 266.00 | 244.00 | 260.00 | 260.00 | 25,135,400 |
| 2024-12-30 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 11,460,600 |
| 2024-12-27 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 8,732,000 |
| 2024-12-24 | 252.00 | 256.00 | 242.00 | 244.00 | 244.00 | 9,843,200 |
| 2024-12-23 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 9,272,400 |
| 2024-12-20 | 260.00 | 264.00 | 250.00 | 250.00 | 250.00 | 8,043,000 |
| 2024-12-19 | 272.00 | 274.00 | 256.00 | 260.00 | 260.00 | 9,515,200 |
| 2024-12-18 | 270.00 | 278.00 | 266.00 | 272.00 | 272.00 | 9,188,700 |
| 2024-12-17 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | 14,414,100 |
| 2024-12-16 | 294.00 | 298.00 | 280.00 | 282.00 | 282.00 | 10,701,700 |
| 2024-12-13 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | 10,396,100 |
| 2024-12-12 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 8,404,900 |
| 2024-12-11 | 302.00 | 322.00 | 300.00 | 304.00 | 304.00 | 45,976,600 |
| 2024-12-10 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 9,576,200 |
| 2024-12-09 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 10,102,800 |
| 2024-12-06 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 8,339,400 |
| 2024-12-05 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 14,129,100 |
| 2024-12-04 | 292.00 | 310.00 | 290.00 | 308.00 | 308.00 | 27,441,800 |
| 2024-12-03 | 300.00 | 306.00 | 286.00 | 290.00 | 290.00 | 29,704,800 |
| 2024-12-02 | 294.00 | 302.00 | 284.00 | 290.00 | 290.00 | 13,054,900 |
| 2024-11-29 | 306.00 | 310.00 | 294.00 | 294.00 | 294.00 | 14,991,800 |
| 2024-11-28 | 306.00 | 318.00 | 304.00 | 308.00 | 308.00 | 9,043,000 |
| 2024-11-26 | 324.00 | 326.00 | 304.00 | 306.00 | 306.00 | 18,459,500 |
| 2024-11-25 | 314.00 | 328.00 | 314.00 | 322.00 | 322.00 | 23,847,000 |
| 2024-11-22 | 322.00 | 328.00 | 314.00 | 314.00 | 314.00 | 11,545,100 |
| 2024-11-21 | 332.00 | 336.00 | 322.00 | 322.00 | 322.00 | 12,436,800 |
| 2024-11-20 | 318.00 | 358.00 | 318.00 | 328.00 | 328.00 | 86,797,300 |
| 2024-11-19 | 290.00 | 318.00 | 288.00 | 318.00 | 318.00 | 29,168,400 |
| 2024-11-18 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 9,657,800 |
| 2024-11-15 | 312.00 | 312.00 | 288.00 | 290.00 | 290.00 | 21,677,700 |
| 2024-11-14 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 11,606,800 |
| 2024-11-13 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 13,823,400 |
| 2024-11-12 | 310.00 | 328.00 | 306.00 | 318.00 | 318.00 | 28,139,300 |
| 2024-11-11 | 320.00 | 326.00 | 298.00 | 308.00 | 308.00 | 27,029,000 |
| 2024-11-08 | 312.00 | 330.00 | 304.00 | 320.00 | 320.00 | 26,936,200 |
| 2024-11-07 | 350.00 | 358.00 | 318.00 | 320.00 | 320.00 | 44,170,100 |
| 2024-11-06 | 374.00 | 380.00 | 350.00 | 350.00 | 350.00 | 48,744,200 |
| 2024-11-05 | 378.00 | 390.00 | 372.00 | 374.00 | 374.00 | 35,460,100 |
| 2024-11-04 | 386.00 | 390.00 | 372.00 | 376.00 | 376.00 | 26,634,400 |
| 2024-11-01 | 382.00 | 404.00 | 378.00 | 386.00 | 386.00 | 84,849,300 |
| 2024-10-31 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 20,034,600 |
| 2024-10-30 | 380.00 | 384.00 | 372.00 | 374.00 | 374.00 | 17,479,400 |
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.