Wijaya Karya Beton PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 372.00 | 396.00 | 372.00 | 380.00 | 380.00 | 60,747,200 |
| 2024-10-28 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | 16,245,000 |
| 2024-10-25 | 384.00 | 388.00 | 370.00 | 372.00 | 372.00 | 19,667,600 |
| 2024-10-24 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | 19,739,400 |
| 2024-10-23 | 386.00 | 392.00 | 376.00 | 386.00 | 386.00 | 23,657,900 |
| 2024-10-22 | 398.00 | 402.00 | 384.00 | 386.00 | 386.00 | 59,407,800 |
| 2024-10-21 | 418.00 | 420.00 | 396.00 | 398.00 | 398.00 | 80,165,400 |
| 2024-10-18 | 416.00 | 420.00 | 408.00 | 412.00 | 412.00 | 35,999,500 |
| 2024-10-17 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 35,437,900 |
| 2024-10-16 | 404.00 | 424.00 | 404.00 | 408.00 | 408.00 | 127,974,900 |
| 2024-10-15 | 396.00 | 408.00 | 396.00 | 404.00 | 404.00 | 34,218,500 |
| 2024-10-14 | 400.00 | 408.00 | 396.00 | 396.00 | 396.00 | 30,613,300 |
| 2024-10-11 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | 28,601,500 |
| 2024-10-10 | 414.00 | 426.00 | 398.00 | 398.00 | 398.00 | 182,970,600 |
| 2024-10-09 | 384.00 | 414.00 | 382.00 | 412.00 | 412.00 | 288,255,900 |
| 2024-10-08 | 370.00 | 388.00 | 366.00 | 382.00 | 382.00 | 51,206,600 |
| 2024-10-07 | 370.00 | 382.00 | 366.00 | 370.00 | 370.00 | 28,980,700 |
| 2024-10-04 | 380.00 | 382.00 | 370.00 | 370.00 | 370.00 | 12,361,100 |
| 2024-10-03 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 23,998,800 |
| 2024-10-02 | 386.00 | 394.00 | 372.00 | 372.00 | 372.00 | 44,331,400 |
| 2024-10-01 | 352.00 | 390.00 | 352.00 | 384.00 | 384.00 | 56,705,700 |
| 2024-09-30 | 384.00 | 386.00 | 366.00 | 368.00 | 368.00 | 30,000,100 |
| 2024-09-27 | 388.00 | 390.00 | 382.00 | 384.00 | 384.00 | 14,353,100 |
| 2024-09-26 | 388.00 | 396.00 | 384.00 | 386.00 | 386.00 | 26,293,500 |
| 2024-09-25 | 394.00 | 396.00 | 384.00 | 384.00 | 384.00 | 35,835,200 |
| 2024-09-24 | 368.00 | 406.00 | 350.00 | 392.00 | 392.00 | 219,907,600 |
| 2024-09-23 | 388.00 | 392.00 | 372.00 | 376.00 | 376.00 | 50,862,600 |
| 2024-09-20 | 400.00 | 402.00 | 382.00 | 388.00 | 388.00 | 44,958,100 |
| 2024-09-19 | 402.00 | 410.00 | 398.00 | 398.00 | 398.00 | 36,439,300 |
| 2024-09-18 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 26,389,900 |
| 2024-09-17 | 400.00 | 410.00 | 398.00 | 400.00 | 400.00 | 39,831,000 |
| 2024-09-13 | 394.00 | 418.00 | 392.00 | 402.00 | 402.00 | 118,882,000 |
| 2024-09-12 | 402.00 | 404.00 | 386.00 | 392.00 | 392.00 | 111,480,700 |
| 2024-09-11 | 450.00 | 456.00 | 390.00 | 400.00 | 400.00 | 336,570,200 |
| 2024-09-10 | 444.00 | 474.00 | 444.00 | 452.00 | 452.00 | 306,110,900 |
| 2024-09-09 | 454.00 | 460.00 | 440.00 | 442.00 | 442.00 | 62,100,000 |
| 2024-09-06 | 456.00 | 464.00 | 450.00 | 450.00 | 450.00 | 58,243,800 |
| 2024-09-05 | 458.00 | 468.00 | 446.00 | 458.00 | 458.00 | 137,613,900 |
| 2024-09-04 | 462.00 | 480.00 | 452.00 | 456.00 | 456.00 | 127,226,200 |
| 2024-09-03 | 462.00 | 476.00 | 452.00 | 460.00 | 460.00 | 315,891,400 |
| 2024-09-02 | 380.00 | 478.00 | 316.00 | 458.00 | 458.00 | 837,168,100 |
| 2024-08-30 | 342.00 | 390.00 | 336.00 | 390.00 | 390.00 | 558,314,900 |
| 2024-08-29 | 334.00 | 346.00 | 330.00 | 336.00 | 336.00 | 127,420,100 |
| 2024-08-28 | 346.00 | 348.00 | 334.00 | 334.00 | 334.00 | 87,139,900 |
| 2024-08-27 | 356.00 | 364.00 | 338.00 | 344.00 | 344.00 | 210,131,800 |
| 2024-08-26 | 334.00 | 354.00 | 330.00 | 354.00 | 354.00 | 254,407,000 |
| 2024-08-23 | 318.00 | 346.00 | 316.00 | 332.00 | 332.00 | 272,622,000 |
| 2024-08-22 | 320.00 | 326.00 | 310.00 | 316.00 | 316.00 | 67,972,100 |
| 2024-08-21 | 326.00 | 342.00 | 322.00 | 324.00 | 324.00 | 227,949,800 |
| 2024-08-20 | 336.00 | 342.00 | 318.00 | 332.00 | 332.00 | 184,641,100 |
| 2024-08-19 | 342.00 | 364.00 | 326.00 | 334.00 | 334.00 | 416,063,200 |
| 2024-08-16 | 342.00 | 364.00 | 332.00 | 338.00 | 338.00 | 285,688,300 |
| 2024-08-15 | 326.00 | 380.00 | 314.00 | 340.00 | 340.00 | 1,057,074,600 |
| 2024-08-14 | 274.00 | 332.00 | 272.00 | 316.00 | 316.00 | 1,071,359,200 |
| 2024-08-13 | 224.00 | 266.00 | 216.00 | 266.00 | 266.00 | 512,387,700 |
| 2024-08-12 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 57,350,900 |
| 2024-08-09 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 146,199,200 |
| 2024-08-08 | 202.00 | 208.00 | 199.00 | 200.00 | 200.00 | 26,244,600 |
| 2024-08-07 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 32,554,300 |
| 2024-08-06 | 197.00 | 208.00 | 197.00 | 202.00 | 202.00 | 47,148,600 |
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.