Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 105.00 | 105.00 | 102.00 | 104.00 | 101.37 | 1,603,200 |
| 2024-01-25 | 105.00 | 105.00 | 103.00 | 104.00 | 101.37 | 4,585,500 |
| 2024-01-24 | 105.00 | 106.00 | 102.00 | 105.00 | 102.35 | 9,043,900 |
| 2024-01-23 | 107.00 | 108.00 | 105.00 | 105.00 | 102.35 | 1,457,500 |
| 2024-01-22 | 109.00 | 109.00 | 106.00 | 106.00 | 103.32 | 660,700 |
| 2024-01-19 | 108.00 | 109.00 | 107.00 | 108.00 | 105.27 | 2,151,300 |
| 2024-01-18 | 99.000 | 109.00 | 99.000 | 108.00 | 105.27 | 7,695,300 |
| 2024-01-17 | 107.00 | 110.00 | 106.00 | 107.00 | 104.30 | 3,301,100 |
| 2024-01-16 | 107.00 | 112.00 | 106.00 | 107.00 | 104.30 | 5,305,400 |
| 2024-01-15 | 107.00 | 108.00 | 106.00 | 106.00 | 103.32 | 1,232,600 |
| 2024-01-12 | 107.00 | 108.00 | 106.00 | 107.00 | 104.30 | 4,340,400 |
| 2024-01-11 | 107.00 | 108.00 | 106.00 | 107.00 | 104.30 | 2,328,200 |
| 2024-01-10 | 108.00 | 108.00 | 107.00 | 107.00 | 104.30 | 1,194,700 |
| 2024-01-09 | 109.00 | 110.00 | 107.00 | 107.00 | 104.30 | 3,549,300 |
| 2024-01-08 | 109.00 | 110.00 | 108.00 | 109.00 | 106.25 | 1,994,000 |
| 2024-01-05 | 109.00 | 110.00 | 108.00 | 109.00 | 106.25 | 1,441,700 |
| 2024-01-04 | 108.00 | 110.00 | 108.00 | 109.00 | 106.25 | 1,593,800 |
| 2024-01-03 | 109.00 | 110.00 | 107.00 | 108.00 | 105.27 | 2,401,800 |
| 2024-01-02 | 109.00 | 112.00 | 108.00 | 109.00 | 106.25 | 3,789,800 |
| 2023-12-29 | 106.00 | 111.00 | 106.00 | 108.00 | 105.27 | 4,075,700 |
| 2023-12-28 | 109.00 | 109.00 | 106.00 | 107.00 | 104.30 | 5,902,300 |
| 2023-12-27 | 109.00 | 112.00 | 105.00 | 108.00 | 105.27 | 4,272,300 |
| 2023-12-22 | 110.00 | 111.00 | 108.00 | 109.00 | 106.25 | 3,337,100 |
| 2023-12-21 | 113.00 | 113.00 | 109.00 | 110.00 | 107.22 | 3,660,500 |
| 2023-12-20 | 110.00 | 113.00 | 109.00 | 113.00 | 110.15 | 3,488,400 |
| 2023-12-19 | 105.00 | 114.00 | 105.00 | 110.00 | 107.22 | 3,476,400 |
| 2023-12-18 | 116.00 | 117.00 | 105.00 | 110.00 | 107.22 | 14,397,400 |
| 2023-12-15 | 125.00 | 127.00 | 116.00 | 116.00 | 113.07 | 17,176,500 |
| 2023-12-14 | 108.00 | 131.00 | 102.00 | 121.00 | 117.95 | 19,334,400 |
| 2023-12-13 | 111.00 | 111.00 | 106.00 | 109.00 | 106.25 | 2,426,700 |
| 2023-12-12 | 115.00 | 115.00 | 109.00 | 111.00 | 108.20 | 5,313,200 |
| 2023-12-11 | 122.00 | 122.00 | 114.00 | 115.00 | 112.10 | 11,597,200 |
| 2023-12-08 | 123.00 | 123.00 | 119.00 | 122.00 | 118.92 | 4,083,800 |
| 2023-12-07 | 125.00 | 125.00 | 122.00 | 123.00 | 119.90 | 3,397,900 |
| 2023-12-06 | 126.00 | 127.00 | 124.00 | 125.00 | 121.84 | 3,924,400 |
| 2023-12-05 | 129.00 | 130.00 | 125.00 | 126.00 | 122.82 | 4,264,800 |
| 2023-12-04 | 129.00 | 130.00 | 128.00 | 129.00 | 125.74 | 1,691,500 |
| 2023-12-01 | 129.00 | 130.00 | 128.00 | 129.00 | 125.74 | 4,082,600 |
| 2023-11-30 | 131.00 | 132.00 | 128.00 | 129.00 | 125.74 | 6,611,300 |
| 2023-11-29 | 131.00 | 132.00 | 129.00 | 131.00 | 127.69 | 3,633,900 |
| 2023-11-28 | 132.00 | 133.00 | 130.00 | 131.00 | 127.69 | 10,612,000 |
| 2023-11-27 | 135.00 | 136.00 | 130.00 | 132.00 | 128.67 | 9,074,000 |
| 2023-11-24 | 134.00 | 135.00 | 132.00 | 135.00 | 131.59 | 1,358,500 |
| 2023-11-23 | 135.00 | 136.00 | 133.00 | 134.00 | 130.62 | 2,540,100 |
| 2023-11-22 | 137.00 | 137.00 | 133.00 | 135.00 | 131.59 | 3,868,100 |
| 2023-11-21 | 137.00 | 137.00 | 135.00 | 136.00 | 132.57 | 899,500 |
| 2023-11-20 | 138.00 | 139.00 | 137.00 | 137.00 | 133.54 | 383,900 |
| 2023-11-17 | 139.00 | 140.00 | 137.00 | 138.00 | 134.52 | 643,400 |
| 2023-11-16 | 138.00 | 140.00 | 137.00 | 138.00 | 134.52 | 1,056,100 |
| 2023-11-15 | 136.00 | 139.00 | 136.00 | 138.00 | 134.52 | 2,092,600 |
| 2023-11-14 | 134.00 | 137.00 | 134.00 | 136.00 | 132.57 | 1,339,500 |
| 2023-11-13 | 135.00 | 137.00 | 134.00 | 135.00 | 131.59 | 551,800 |
| 2023-11-10 | 137.00 | 137.00 | 134.00 | 135.00 | 131.59 | 2,774,100 |
| 2023-11-09 | 140.00 | 140.00 | 133.00 | 136.00 | 132.57 | 4,433,000 |
| 2023-11-08 | 138.00 | 140.00 | 138.00 | 139.00 | 135.49 | 4,721,600 |
| 2023-11-07 | 140.00 | 140.00 | 136.00 | 138.00 | 134.52 | 3,351,900 |
| 2023-11-06 | 140.00 | 141.00 | 138.00 | 140.00 | 136.47 | 4,868,600 |
| 2023-11-03 | 138.00 | 142.00 | 137.00 | 140.00 | 136.47 | 5,979,300 |
| 2023-11-02 | 134.00 | 138.00 | 133.00 | 138.00 | 134.52 | 1,535,000 |
| 2023-11-01 | 137.00 | 137.00 | 133.00 | 134.00 | 130.62 | 2,217,500 |
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.