Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 84.000 | 86.000 | 82.000 | 84.000 | 81.880 | 3,932,000 |
| 2024-05-07 | 84.000 | 86.000 | 83.000 | 84.000 | 81.880 | 4,227,800 |
| 2024-05-06 | 84.000 | 85.000 | 82.000 | 84.000 | 81.880 | 1,895,000 |
| 2024-05-03 | 85.000 | 86.000 | 83.000 | 85.000 | 82.855 | 3,567,400 |
| 2024-05-02 | 89.000 | 89.000 | 85.000 | 86.000 | 83.829 | 3,492,300 |
| 2024-04-30 | 83.000 | 89.000 | 75.000 | 89.000 | 86.754 | 5,095,500 |
| 2024-04-29 | 87.000 | 87.000 | 84.000 | 86.000 | 83.829 | 2,872,500 |
| 2024-04-26 | 88.000 | 89.000 | 86.000 | 87.000 | 84.804 | 1,155,300 |
| 2024-04-25 | 90.000 | 90.000 | 87.000 | 88.000 | 85.779 | 2,248,400 |
| 2024-04-24 | 90.000 | 91.000 | 88.000 | 90.000 | 87.728 | 3,305,500 |
| 2024-04-23 | 90.000 | 92.000 | 89.000 | 90.000 | 87.728 | 1,829,000 |
| 2024-04-22 | 88.000 | 92.000 | 87.000 | 89.000 | 86.754 | 3,152,500 |
| 2024-04-19 | 91.000 | 91.000 | 87.000 | 88.000 | 85.779 | 5,304,400 |
| 2024-04-18 | 92.000 | 92.000 | 89.000 | 91.000 | 88.703 | 3,710,800 |
| 2024-04-17 | 83.000 | 95.000 | 83.000 | 92.000 | 89.678 | 2,954,500 |
| 2024-04-16 | 97.000 | 97.000 | 92.000 | 93.000 | 90.653 | 9,835,300 |
| 2024-04-05 | 98.000 | 99.000 | 97.000 | 97.000 | 94.552 | 2,146,800 |
| 2024-04-04 | 99.000 | 100.00 | 97.000 | 98.000 | 95.526 | 3,933,000 |
| 2024-04-03 | 101.00 | 101.00 | 97.000 | 99.000 | 96.501 | 4,241,100 |
| 2024-04-02 | 100.00 | 101.00 | 99.000 | 101.00 | 98.451 | 2,392,000 |
| 2024-04-01 | 102.00 | 103.00 | 98.000 | 100.00 | 97.476 | 7,924,500 |
| 2024-03-28 | 104.00 | 104.00 | 102.00 | 102.00 | 99.425 | 2,274,900 |
| 2024-03-27 | 106.00 | 107.00 | 102.00 | 103.00 | 100.40 | 4,441,100 |
| 2024-03-26 | 108.00 | 108.00 | 104.00 | 106.00 | 103.32 | 5,076,800 |
| 2024-03-25 | 108.00 | 108.00 | 105.00 | 106.00 | 103.32 | 1,408,600 |
| 2024-03-22 | 109.00 | 109.00 | 106.00 | 107.00 | 104.30 | 2,628,600 |
| 2024-03-21 | 107.00 | 109.00 | 107.00 | 108.00 | 105.27 | 2,278,900 |
| 2024-03-20 | 110.00 | 111.00 | 106.00 | 107.00 | 104.30 | 16,763,000 |
| 2024-03-19 | 106.00 | 111.00 | 105.00 | 110.00 | 107.22 | 16,700,800 |
| 2024-03-18 | 108.00 | 112.00 | 106.00 | 106.00 | 103.32 | 21,295,700 |
| 2024-03-15 | 108.00 | 111.00 | 106.00 | 108.00 | 105.27 | 16,648,600 |
| 2024-03-14 | 106.00 | 109.00 | 104.00 | 108.00 | 105.27 | 7,864,000 |
| 2024-03-13 | 108.00 | 108.00 | 104.00 | 105.00 | 102.35 | 4,662,600 |
| 2024-03-08 | 105.00 | 110.00 | 105.00 | 107.00 | 104.30 | 5,051,600 |
| 2024-03-07 | 107.00 | 107.00 | 104.00 | 105.00 | 102.35 | 2,787,000 |
| 2024-03-06 | 106.00 | 109.00 | 105.00 | 106.00 | 103.32 | 935,200 |
| 2024-03-05 | 104.00 | 111.00 | 104.00 | 106.00 | 103.32 | 13,912,100 |
| 2024-03-04 | 105.00 | 105.00 | 102.00 | 104.00 | 101.37 | 4,869,100 |
| 2024-03-01 | 108.00 | 110.00 | 104.00 | 104.00 | 101.37 | 7,040,000 |
| 2024-02-29 | 110.00 | 113.00 | 108.00 | 108.00 | 105.27 | 10,636,800 |
| 2024-02-28 | 109.00 | 111.00 | 108.00 | 110.00 | 107.22 | 3,625,900 |
| 2024-02-27 | 111.00 | 113.00 | 108.00 | 109.00 | 106.25 | 4,002,900 |
| 2024-02-26 | 114.00 | 116.00 | 111.00 | 111.00 | 108.20 | 4,737,700 |
| 2024-02-23 | 114.00 | 116.00 | 112.00 | 113.00 | 110.15 | 2,896,000 |
| 2024-02-22 | 115.00 | 116.00 | 114.00 | 114.00 | 111.12 | 3,024,600 |
| 2024-02-21 | 117.00 | 118.00 | 114.00 | 115.00 | 112.10 | 4,430,700 |
| 2024-02-20 | 118.00 | 121.00 | 115.00 | 118.00 | 115.02 | 6,803,300 |
| 2024-02-19 | 121.00 | 128.00 | 117.00 | 118.00 | 115.02 | 9,005,400 |
| 2024-02-16 | 123.00 | 128.00 | 115.00 | 120.00 | 116.97 | 42,422,400 |
| 2024-02-15 | 102.00 | 134.00 | 102.00 | 123.00 | 119.90 | 117,583,900 |
| 2024-02-13 | 102.00 | 103.00 | 102.00 | 102.00 | 99.425 | 3,804,900 |
| 2024-02-12 | 100.00 | 102.00 | 99.000 | 102.00 | 99.425 | 4,825,000 |
| 2024-02-07 | 101.00 | 102.00 | 100.00 | 101.00 | 98.451 | 2,929,300 |
| 2024-02-06 | 99.000 | 106.00 | 99.000 | 101.00 | 98.451 | 12,003,300 |
| 2024-02-05 | 101.00 | 102.00 | 96.000 | 99.000 | 96.501 | 34,962,300 |
| 2024-02-02 | 103.00 | 104.00 | 98.000 | 101.00 | 98.451 | 7,631,100 |
| 2024-02-01 | 103.00 | 103.00 | 101.00 | 103.00 | 100.40 | 1,405,200 |
| 2024-01-31 | 105.00 | 105.00 | 102.00 | 103.00 | 100.40 | 2,672,100 |
| 2024-01-30 | 102.00 | 106.00 | 102.00 | 105.00 | 102.35 | 1,829,700 |
| 2024-01-29 | 104.00 | 105.00 | 101.00 | 103.00 | 100.40 | 1,658,900 |
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.