Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 82.000 | 82.000 | 81.000 | 81.000 | 79.857 | 2,049,400 |
| 2024-08-07 | 82.000 | 83.000 | 81.000 | 81.000 | 79.857 | 3,636,200 |
| 2024-08-06 | 80.000 | 83.000 | 79.000 | 82.000 | 80.843 | 6,422,500 |
| 2024-08-05 | 83.000 | 85.000 | 79.000 | 80.000 | 78.871 | 8,991,600 |
| 2024-08-02 | 83.000 | 86.000 | 83.000 | 84.000 | 82.814 | 9,024,700 |
| 2024-08-01 | 82.000 | 87.000 | 81.000 | 84.000 | 82.814 | 31,013,600 |
| 2024-07-31 | 83.000 | 83.000 | 81.000 | 81.000 | 79.857 | 5,066,100 |
| 2024-07-30 | 84.000 | 86.000 | 83.000 | 83.000 | 81.828 | 13,545,000 |
| 2024-07-29 | 86.000 | 89.000 | 83.000 | 84.000 | 82.814 | 20,485,800 |
| 2024-07-26 | 80.000 | 90.000 | 80.000 | 85.000 | 83.800 | 43,417,400 |
| 2024-07-25 | 80.000 | 86.000 | 78.000 | 80.000 | 78.871 | 16,218,100 |
| 2024-07-24 | 85.000 | 87.000 | 79.000 | 80.000 | 78.871 | 11,975,800 |
| 2024-07-23 | 86.000 | 87.000 | 85.000 | 85.000 | 83.800 | 2,353,700 |
| 2024-07-22 | 86.000 | 88.000 | 85.000 | 87.000 | 85.772 | 7,551,200 |
| 2024-07-19 | 86.000 | 87.000 | 85.000 | 87.000 | 85.772 | 1,516,200 |
| 2024-07-18 | 87.000 | 90.000 | 87.000 | 87.000 | 85.772 | 9,740,300 |
| 2024-07-17 | 92.000 | 92.000 | 86.000 | 88.000 | 86.758 | 14,548,600 |
| 2024-07-16 | 87.000 | 88.000 | 85.000 | 86.000 | 84.786 | 5,403,000 |
| 2024-07-15 | 89.000 | 92.000 | 87.000 | 87.000 | 85.772 | 12,385,400 |
| 2024-07-12 | 84.000 | 90.000 | 83.000 | 89.000 | 87.744 | 23,537,000 |
| 2024-07-11 | 84.000 | 87.000 | 82.000 | 83.000 | 81.828 | 11,447,800 |
| 2024-07-10 | 84.000 | 90.000 | 83.000 | 85.000 | 83.800 | 17,758,800 |
| 2024-07-09 | 93.000 | 98.000 | 85.000 | 86.000 | 84.786 | 70,729,200 |
| 2024-07-08 | 75.000 | 95.000 | 74.000 | 92.000 | 90.701 | 117,986,800 |
| 2024-07-05 | 74.000 | 76.000 | 73.000 | 75.000 | 73.941 | 5,820,400 |
| 2024-07-04 | 78.000 | 81.000 | 74.000 | 75.000 | 73.941 | 13,996,800 |
| 2024-07-03 | 71.000 | 80.000 | 71.000 | 77.000 | 75.913 | 51,761,200 |
| 2024-07-02 | 66.000 | 75.000 | 65.000 | 71.000 | 69.998 | 80,700,100 |
| 2024-07-01 | 63.000 | 67.000 | 62.000 | 66.000 | 65.068 | 7,911,100 |
| 2024-06-28 | 64.000 | 64.000 | 62.000 | 63.000 | 62.111 | 5,091,700 |
| 2024-06-27 | 50.000 | 66.000 | 50.000 | 64.000 | 63.097 | 3,359,400 |
| 2024-06-26 | 63.000 | 75.000 | 61.000 | 65.000 | 64.083 | 88,782,500 |
| 2024-06-25 | 61.000 | 63.000 | 60.000 | 63.000 | 62.111 | 3,500,500 |
| 2024-06-24 | 50.000 | 62.000 | 50.000 | 62.000 | 61.125 | 2,055,100 |
| 2024-06-21 | 58.000 | 62.000 | 58.000 | 60.000 | 59.153 | 3,267,400 |
| 2024-06-20 | 55.000 | 61.000 | 55.000 | 58.000 | 57.181 | 5,215,300 |
| 2024-06-19 | 62.000 | 63.000 | 56.000 | 57.000 | 56.195 | 4,184,200 |
| 2024-06-14 | 64.000 | 67.000 | 62.000 | 62.000 | 61.125 | 3,861,100 |
| 2024-06-13 | 65.000 | 65.000 | 62.000 | 64.000 | 63.097 | 1,305,700 |
| 2024-06-12 | 67.000 | 68.000 | 62.000 | 65.000 | 64.083 | 5,591,200 |
| 2024-06-11 | 68.000 | 68.000 | 66.000 | 68.000 | 67.040 | 1,492,100 |
| 2024-06-10 | 68.000 | 70.000 | 67.000 | 68.000 | 67.040 | 2,374,900 |
| 2024-06-07 | 68.000 | 72.000 | 67.000 | 68.000 | 67.040 | 9,762,500 |
| 2024-06-06 | 66.000 | 70.000 | 66.000 | 68.000 | 67.040 | 9,354,500 |
| 2024-06-05 | 68.000 | 69.000 | 66.000 | 67.000 | 66.054 | 2,373,600 |
| 2024-06-04 | 68.000 | 70.000 | 65.000 | 68.000 | 67.040 | 5,357,600 |
| 2024-06-03 | 69.000 | 71.000 | 66.000 | 68.000 | 67.040 | 3,509,800 |
| 2024-05-31 | 70.000 | 71.000 | 67.000 | 69.000 | 68.026 | 2,809,800 |
| 2024-05-30 | 70.000 | 72.000 | 68.000 | 71.000 | 69.998 | 1,691,600 |
| 2024-05-29 | 70.000 | 73.000 | 69.000 | 70.000 | 68.233 | 4,147,800 |
| 2024-05-28 | 60.000 | 76.000 | 60.000 | 70.000 | 68.233 | 14,108,700 |
| 2024-05-27 | 71.000 | 73.000 | 69.000 | 70.000 | 68.233 | 6,807,300 |
| 2024-05-22 | 72.000 | 74.000 | 71.000 | 71.000 | 69.208 | 8,183,900 |
| 2024-05-21 | 73.000 | 74.000 | 72.000 | 72.000 | 70.183 | 6,024,500 |
| 2024-05-20 | 75.000 | 80.000 | 72.000 | 72.000 | 70.183 | 11,798,100 |
| 2024-05-17 | 74.000 | 76.000 | 73.000 | 75.000 | 73.107 | 4,560,100 |
| 2024-05-16 | 75.000 | 76.000 | 72.000 | 74.000 | 72.132 | 7,499,000 |
| 2024-05-15 | 76.000 | 77.000 | 73.000 | 75.000 | 73.107 | 4,193,900 |
| 2024-05-14 | 81.000 | 81.000 | 75.000 | 76.000 | 74.082 | 10,126,200 |
| 2024-05-13 | 83.000 | 84.000 | 80.000 | 81.000 | 78.955 | 3,468,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.4600 IDR |
| 2025-06-13 | 0.7500 IDR |
| 2024-05-30 | 0.7900 IDR |
| 2023-05-19 | 3.7500 IDR |
| 2022-04-27 | 1.9000 IDR |
| 2021-06-09 | 2.9400 IDR |
| 2020-04-06 | 15.3600 IDR |
| 2019-04-08 | 17.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.