Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 175.00 | 178.00 | 175.00 | 177.00 | 167.74 | 3,781,700 |
| 2023-01-25 | 173.00 | 177.00 | 172.00 | 175.00 | 165.84 | 5,742,700 |
| 2023-01-24 | 172.00 | 174.00 | 171.00 | 172.00 | 163.00 | 3,479,000 |
| 2023-01-20 | 173.00 | 174.00 | 170.00 | 172.00 | 163.00 | 2,161,700 |
| 2023-01-19 | 170.00 | 174.00 | 168.00 | 173.00 | 163.95 | 5,168,600 |
| 2023-01-18 | 170.00 | 171.00 | 168.00 | 169.00 | 160.16 | 5,635,700 |
| 2023-01-17 | 169.00 | 173.00 | 168.00 | 169.00 | 160.16 | 7,800,900 |
| 2023-01-16 | 165.00 | 170.00 | 165.00 | 169.00 | 160.16 | 4,121,300 |
| 2023-01-13 | 164.00 | 168.00 | 163.00 | 165.00 | 156.37 | 4,823,200 |
| 2023-01-12 | 160.00 | 167.00 | 160.00 | 163.00 | 154.47 | 7,630,700 |
| 2023-01-11 | 169.00 | 171.00 | 160.00 | 160.00 | 151.63 | 14,559,300 |
| 2023-01-10 | 179.00 | 180.00 | 167.00 | 167.00 | 158.26 | 15,444,000 |
| 2023-01-09 | 184.00 | 186.00 | 179.00 | 179.00 | 169.64 | 5,796,700 |
| 2023-01-06 | 190.00 | 190.00 | 183.00 | 184.00 | 174.37 | 2,624,200 |
| 2023-01-05 | 191.00 | 192.00 | 184.00 | 184.00 | 174.37 | 16,243,800 |
| 2023-01-04 | 192.00 | 194.00 | 191.00 | 191.00 | 181.01 | 1,426,400 |
| 2023-01-03 | 194.00 | 194.00 | 192.00 | 192.00 | 181.95 | 3,000,300 |
| 2023-01-02 | 192.00 | 200.00 | 191.00 | 193.00 | 182.90 | 7,630,800 |
| 2022-12-30 | 191.00 | 193.00 | 190.00 | 191.00 | 181.01 | 1,797,800 |
| 2022-12-29 | 190.00 | 191.00 | 189.00 | 191.00 | 181.01 | 2,712,200 |
| 2022-12-28 | 193.00 | 194.00 | 190.00 | 190.00 | 180.06 | 3,829,600 |
| 2022-12-27 | 192.00 | 194.00 | 192.00 | 193.00 | 182.90 | 2,572,600 |
| 2022-12-26 | 193.00 | 195.00 | 192.00 | 192.00 | 181.95 | 4,035,000 |
| 2022-12-23 | 196.00 | 196.00 | 193.00 | 193.00 | 182.90 | 4,091,300 |
| 2022-12-22 | 194.00 | 198.00 | 194.00 | 196.00 | 185.75 | 3,382,200 |
| 2022-12-21 | 194.00 | 197.00 | 193.00 | 194.00 | 183.85 | 3,652,400 |
| 2022-12-20 | 197.00 | 197.00 | 194.00 | 194.00 | 183.85 | 2,737,100 |
| 2022-12-19 | 196.00 | 198.00 | 195.00 | 195.00 | 184.80 | 1,458,000 |
| 2022-12-16 | 197.00 | 198.00 | 196.00 | 196.00 | 185.75 | 1,817,300 |
| 2022-12-15 | 198.00 | 199.00 | 196.00 | 197.00 | 186.69 | 4,583,000 |
| 2022-12-14 | 198.00 | 198.00 | 195.00 | 198.00 | 187.64 | 3,701,000 |
| 2022-12-13 | 198.00 | 200.00 | 196.00 | 198.00 | 187.64 | 3,067,500 |
| 2022-12-12 | 198.00 | 199.00 | 196.00 | 198.00 | 187.64 | 1,433,700 |
| 2022-12-09 | 198.00 | 200.00 | 197.00 | 197.00 | 186.69 | 4,413,400 |
| 2022-12-08 | 194.00 | 197.00 | 193.00 | 197.00 | 186.69 | 7,435,000 |
| 2022-12-07 | 199.00 | 199.00 | 193.00 | 194.00 | 183.85 | 14,033,400 |
| 2022-12-06 | 206.00 | 206.00 | 198.00 | 198.00 | 187.64 | 12,999,300 |
| 2022-12-05 | 208.00 | 208.00 | 204.00 | 206.00 | 195.22 | 5,159,900 |
| 2022-12-02 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 4,780,600 |
| 2022-12-01 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 9,928,100 |
| 2022-11-30 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 4,628,000 |
| 2022-11-29 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 2,873,400 |
| 2022-11-28 | 210.00 | 212.00 | 206.00 | 206.00 | 195.22 | 8,638,400 |
| 2022-11-25 | 212.00 | 212.00 | 208.00 | 210.00 | 199.01 | 5,141,900 |
| 2022-11-24 | 206.00 | 212.00 | 206.00 | 210.00 | 199.01 | 6,536,900 |
| 2022-11-23 | 206.00 | 208.00 | 206.00 | 206.00 | 195.22 | 1,639,900 |
| 2022-11-22 | 206.00 | 208.00 | 206.00 | 206.00 | 195.22 | 1,478,100 |
| 2022-11-21 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 3,277,500 |
| 2022-11-18 | 210.00 | 210.00 | 206.00 | 206.00 | 195.22 | 5,010,900 |
| 2022-11-17 | 206.00 | 212.00 | 202.00 | 210.00 | 199.01 | 17,198,900 |
| 2022-11-16 | 208.00 | 208.00 | 204.00 | 206.00 | 195.22 | 3,086,600 |
| 2022-11-15 | 208.00 | 208.00 | 206.00 | 206.00 | 195.22 | 3,104,800 |
| 2022-11-14 | 212.00 | 214.00 | 204.00 | 208.00 | 197.12 | 14,437,800 |
| 2022-11-11 | 208.00 | 214.00 | 208.00 | 212.00 | 200.91 | 7,078,300 |
| 2022-11-10 | 212.00 | 218.00 | 208.00 | 208.00 | 197.12 | 6,640,400 |
| 2022-11-09 | 210.00 | 214.00 | 208.00 | 212.00 | 200.91 | 6,196,700 |
| 2022-11-08 | 210.00 | 216.00 | 208.00 | 210.00 | 199.01 | 10,952,700 |
| 2022-11-07 | 204.00 | 210.00 | 204.00 | 210.00 | 199.01 | 7,440,600 |
| 2022-11-04 | 206.00 | 206.00 | 202.00 | 204.00 | 193.33 | 2,604,300 |
| 2022-11-03 | 206.00 | 206.00 | 202.00 | 206.00 | 195.22 | 6,373,900 |
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.