Wijaya Karya Beton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	141.00	142.00	138.00	140.00	136.47	3,077,000
2023-08-03	139.00	141.00	138.00	141.00	137.44	4,696,900
2023-08-02	141.00	141.00	137.00	139.00	135.49	5,740,300
2023-08-01	146.00	147.00	139.00	141.00	137.44	11,977,200
2023-07-31	149.00	150.00	146.00	147.00	143.29	3,808,600
2023-07-28	150.00	150.00	148.00	149.00	145.24	3,113,000
2023-07-27	150.00	151.00	149.00	150.00	146.21	2,747,400
2023-07-26	151.00	152.00	149.00	150.00	146.21	2,034,300
2023-07-25	153.00	154.00	150.00	150.00	146.21	3,978,000
2023-07-24	152.00	154.00	151.00	153.00	149.14	3,328,900
2023-07-21	153.00	154.00	151.00	152.00	148.16	2,696,900
2023-07-20	153.00	156.00	152.00	153.00	149.14	5,959,200
2023-07-18	155.00	156.00	151.00	153.00	149.14	12,105,400
2023-07-17	152.00	156.00	152.00	154.00	150.11	13,890,100
2023-07-14	149.00	153.00	149.00	152.00	148.16	6,387,000
2023-07-13	148.00	151.00	147.00	149.00	145.24	8,608,200
2023-07-12	147.00	149.00	146.00	148.00	144.26	4,747,200
2023-07-11	147.00	147.00	145.00	147.00	143.29	3,890,500
2023-07-10	146.00	148.00	145.00	147.00	143.29	2,743,500
2023-07-07	148.00	148.00	146.00	146.00	142.31	3,504,900
2023-07-06	148.00	149.00	146.00	148.00	144.26	1,468,800
2023-07-05	147.00	151.00	144.00	147.00	143.29	6,168,500
2023-07-04	144.00	152.00	143.00	147.00	143.29	6,586,500
2023-07-03	142.00	146.00	141.00	144.00	140.37	5,767,700
2023-06-27	146.00	147.00	141.00	141.00	137.44	3,008,800
2023-06-26	145.00	147.00	143.00	145.00	141.34	3,999,600
2023-06-23	149.00	151.00	146.00	146.00	142.31	3,171,900
2023-06-22	152.00	155.00	149.00	149.00	145.24	7,140,900
2023-06-21	152.00	155.00	151.00	152.00	148.16	3,934,400
2023-06-20	158.00	160.00	152.00	152.00	148.16	8,578,800
2023-06-19	152.00	159.00	151.00	158.00	154.01	12,539,200
2023-06-16	153.00	154.00	150.00	152.00	148.16	1,416,600
2023-06-15	156.00	157.00	151.00	152.00	148.16	4,800,700
2023-06-14	159.00	159.00	154.00	155.00	151.09	3,357,500
2023-06-13	153.00	161.00	150.00	157.00	153.04	10,488,000
2023-06-12	152.00	155.00	147.00	152.00	148.16	4,825,600
2023-06-09	153.00	156.00	152.00	152.00	148.16	5,168,100
2023-06-08	151.00	158.00	148.00	153.00	149.14	18,818,800
2023-06-07	151.00	152.00	146.00	151.00	147.19	11,453,400
2023-06-06	144.00	156.00	141.00	151.00	147.19	35,174,300
2023-06-05	140.00	143.00	137.00	142.00	138.42	5,031,600
2023-05-31	142.00	144.00	138.00	138.00	134.52	5,801,800
2023-05-30	138.00	142.00	138.00	141.00	137.44	3,614,400
2023-05-29	139.00	139.00	137.00	138.00	134.52	4,864,600
2023-05-26	140.00	141.00	138.00	139.00	135.49	3,386,100
2023-05-25	137.00	140.00	137.00	138.00	134.52	2,861,900
2023-05-24	139.00	140.00	136.00	137.00	133.54	2,595,800
2023-05-23	133.00	141.00	132.00	139.00	135.49	7,814,700
2023-05-22	135.00	136.00	131.00	133.00	129.64	9,798,500
2023-05-19	140.00	140.00	133.00	135.00	131.59	9,448,300
2023-05-17	142.00	142.00	139.00	140.00	132.68	7,716,600
2023-05-16	145.00	145.00	135.00	142.00	134.57	19,080,900
2023-05-15	147.00	148.00	143.00	145.00	137.41	9,894,500
2023-05-12	147.00	148.00	144.00	147.00	139.31	9,402,800
2023-05-11	155.00	155.00	145.00	147.00	139.31	22,104,900
2023-05-10	154.00	157.00	153.00	155.00	146.89	5,209,200
2023-05-09	150.00	156.00	147.00	154.00	145.94	10,041,500
2023-05-08	160.00	162.00	149.00	150.00	142.15	26,314,100
2023-05-05	164.00	165.00	159.00	160.00	151.63	3,793,200
2023-05-04	162.00	165.00	161.00	164.00	155.42	2,996,700

← NewerPage 14 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.