Wijaya Karya Beton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	132.00	137.00	130.00	137.00	133.54	5,364,100
2023-10-30	139.00	140.00	132.00	132.00	128.67	7,008,700
2023-10-27	139.00	140.00	137.00	139.00	135.49	938,500
2023-10-26	140.00	141.00	137.00	138.00	134.52	4,116,200
2023-10-25	141.00	142.00	140.00	140.00	136.47	1,212,800
2023-10-24	138.00	141.00	138.00	140.00	136.47	1,501,400
2023-10-23	140.00	141.00	137.00	139.00	135.49	2,957,400
2023-10-20	140.00	143.00	140.00	141.00	137.44	3,237,800
2023-10-19	143.00	144.00	140.00	140.00	136.47	5,198,400
2023-10-18	147.00	148.00	142.00	143.00	139.39	5,235,100
2023-10-17	142.00	151.00	141.00	145.00	141.34	25,253,700
2023-10-16	146.00	146.00	141.00	141.00	137.44	7,877,100
2023-10-13	140.00	160.00	140.00	146.00	142.31	50,121,500
2023-10-12	146.00	147.00	140.00	140.00	136.47	5,727,500
2023-10-11	146.00	148.00	145.00	146.00	142.31	4,031,700
2023-10-10	145.00	147.00	145.00	146.00	142.31	1,253,100
2023-10-09	144.00	152.00	144.00	144.00	140.37	2,910,300
2023-10-06	146.00	146.00	142.00	144.00	140.37	1,931,300
2023-10-05	141.00	147.00	140.00	146.00	142.31	3,375,700
2023-10-04	142.00	144.00	141.00	141.00	137.44	3,572,200
2023-10-03	145.00	147.00	144.00	144.00	140.37	1,615,800
2023-10-02	146.00	147.00	143.00	146.00	142.31	4,632,400
2023-09-29	146.00	149.00	146.00	146.00	142.31	1,822,900
2023-09-27	147.00	149.00	144.00	146.00	142.31	2,897,000
2023-09-26	150.00	153.00	144.00	147.00	143.29	10,255,300
2023-09-25	153.00	154.00	149.00	150.00	146.21	4,620,600
2023-09-22	148.00	154.00	148.00	153.00	149.14	8,973,300
2023-09-21	152.00	154.00	148.00	148.00	144.26	2,216,200
2023-09-20	150.00	154.00	149.00	152.00	148.16	4,881,400
2023-09-19	148.00	153.00	147.00	150.00	146.21	3,521,500
2023-09-18	149.00	150.00	147.00	147.00	143.29	2,016,400
2023-09-15	151.00	151.00	148.00	149.00	145.24	1,051,400
2023-09-14	153.00	153.00	149.00	151.00	147.19	2,722,100
2023-09-13	148.00	153.00	146.00	152.00	148.16	5,984,300
2023-09-12	153.00	153.00	148.00	148.00	144.26	4,061,900
2023-09-11	151.00	157.00	151.00	152.00	148.16	8,297,800
2023-09-08	145.00	155.00	145.00	151.00	147.19	18,321,200
2023-09-07	146.00	147.00	144.00	145.00	141.34	2,483,900
2023-09-06	144.00	149.00	143.00	146.00	142.31	2,628,200
2023-09-05	143.00	146.00	141.00	144.00	140.37	2,134,500
2023-09-04	146.00	146.00	143.00	143.00	139.39	1,993,300
2023-09-01	145.00	148.00	144.00	144.00	140.37	4,547,100
2023-08-31	145.00	147.00	142.00	146.00	142.31	7,193,000
2023-08-30	147.00	148.00	143.00	144.00	140.37	4,642,900
2023-08-29	138.00	147.00	138.00	145.00	141.34	16,273,400
2023-08-28	138.00	138.00	136.00	137.00	133.54	3,595,400
2023-08-25	137.00	138.00	136.00	137.00	133.54	2,142,800
2023-08-24	138.00	138.00	136.00	137.00	133.54	1,896,500
2023-08-23	138.00	138.00	136.00	138.00	134.52	2,347,000
2023-08-22	137.00	138.00	136.00	137.00	133.54	1,782,300
2023-08-21	138.00	139.00	136.00	137.00	133.54	3,491,300
2023-08-18	138.00	140.00	137.00	138.00	134.52	1,223,700
2023-08-16	139.00	139.00	138.00	138.00	134.52	1,962,100
2023-08-15	138.00	140.00	137.00	139.00	135.49	3,254,700
2023-08-14	139.00	140.00	137.00	138.00	134.52	1,993,100
2023-08-11	138.00	141.00	137.00	139.00	135.49	2,008,400
2023-08-10	137.00	138.00	136.00	138.00	134.52	1,990,300
2023-08-09	138.00	139.00	136.00	137.00	133.54	2,409,100
2023-08-08	140.00	140.00	138.00	139.00	135.49	2,604,900
2023-08-07	140.00	141.00	138.00	140.00	136.47	4,955,300

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.