Wijaya Karya Beton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	166.00	166.00	160.00	162.00	153.52	9,838,200
2023-05-02	173.00	173.00	164.00	166.00	157.32	16,047,700
2023-04-28	174.00	178.00	172.00	176.00	166.79	6,084,900
2023-04-27	172.00	178.00	172.00	174.00	164.90	9,155,300
2023-04-26	168.00	176.00	167.00	172.00	163.00	7,673,700
2023-04-18	168.00	169.00	166.00	168.00	159.21	2,426,500
2023-04-17	167.00	170.00	167.00	167.00	158.26	3,338,500
2023-04-14	169.00	169.00	166.00	167.00	158.26	2,409,400
2023-04-13	168.00	171.00	168.00	169.00	160.16	4,367,000
2023-04-12	164.00	173.00	162.00	168.00	159.21	14,564,100
2023-04-11	164.00	166.00	163.00	164.00	155.42	1,683,200
2023-04-10	166.00	166.00	164.00	164.00	155.42	1,660,100
2023-04-06	167.00	168.00	164.00	165.00	156.37	2,587,400
2023-04-05	167.00	169.00	166.00	167.00	158.26	2,358,800
2023-04-04	166.00	169.00	165.00	166.00	157.32	3,408,900
2023-04-03	168.00	169.00	166.00	166.00	157.32	1,981,900
2023-03-31	170.00	170.00	168.00	168.00	159.21	3,367,900
2023-03-30	172.00	172.00	168.00	170.00	161.11	4,785,600
2023-03-29	171.00	172.00	170.00	172.00	163.00	3,399,800
2023-03-28	169.00	172.00	169.00	171.00	162.05	2,821,000
2023-03-27	168.00	170.00	166.00	169.00	160.16	3,098,200
2023-03-24	165.00	170.00	164.00	168.00	159.21	5,596,000
2023-03-21	162.00	165.00	161.00	164.00	155.42	2,165,300
2023-03-20	165.00	165.00	161.00	162.00	153.52	4,583,600
2023-03-17	164.00	166.00	163.00	164.00	155.42	7,301,000
2023-03-16	166.00	169.00	162.00	162.00	153.52	4,627,900
2023-03-15	165.00	170.00	165.00	166.00	157.32	8,872,200
2023-03-14	172.00	172.00	165.00	165.00	156.37	10,180,300
2023-03-13	176.00	178.00	169.00	170.00	161.11	16,526,000
2023-03-10	171.00	181.00	171.00	175.00	165.84	11,503,000
2023-03-09	170.00	174.00	170.00	171.00	162.05	1,348,500
2023-03-08	174.00	176.00	170.00	171.00	162.05	2,993,400
2023-03-07	176.00	178.00	174.00	174.00	164.90	1,662,700
2023-03-06	179.00	180.00	176.00	176.00	166.79	3,306,800
2023-03-03	179.00	181.00	178.00	179.00	169.64	1,009,500
2023-03-02	178.00	181.00	176.00	179.00	169.64	2,716,000
2023-03-01	179.00	181.00	177.00	178.00	168.69	2,690,200
2023-02-28	179.00	181.00	177.00	178.00	168.69	1,752,800
2023-02-27	183.00	183.00	178.00	179.00	169.64	2,815,200
2023-02-24	179.00	183.00	179.00	182.00	172.48	1,577,300
2023-02-23	179.00	185.00	178.00	179.00	169.64	885,800
2023-02-22	182.00	184.00	179.00	179.00	169.64	4,422,600
2023-02-21	186.00	187.00	182.00	182.00	172.48	5,925,600
2023-02-20	186.00	188.00	185.00	186.00	176.27	630,400
2023-02-17	186.00	188.00	185.00	186.00	176.27	1,183,100
2023-02-16	190.00	192.00	185.00	186.00	176.27	2,817,300
2023-02-15	190.00	191.00	189.00	189.00	179.11	1,060,000
2023-02-14	191.00	194.00	189.00	190.00	180.06	3,900,300
2023-02-13	193.00	194.00	190.00	191.00	181.01	2,976,900
2023-02-10	196.00	196.00	190.00	191.00	181.01	4,712,200
2023-02-09	195.00	198.00	193.00	196.00	185.75	4,578,700
2023-02-08	195.00	197.00	193.00	195.00	184.80	1,075,100
2023-02-07	196.00	197.00	192.00	194.00	183.85	4,313,300
2023-02-06	192.00	197.00	192.00	196.00	185.75	7,872,000
2023-02-03	189.00	193.00	187.00	192.00	181.95	5,274,800
2023-02-02	186.00	189.00	185.00	189.00	179.11	3,706,300
2023-02-01	187.00	188.00	185.00	186.00	176.27	829,200
2023-01-31	190.00	190.00	184.00	185.00	175.32	2,807,600
2023-01-30	186.00	190.00	184.00	184.00	174.37	5,802,500
2023-01-27	177.00	189.00	177.00	186.00	176.27	9,093,400

← NewerPage 15 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.