Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 212.00 | 212.00 | 200.00 | 204.00 | 193.33 | 26,060,100 |
| 2022-11-01 | 208.00 | 212.00 | 206.00 | 210.00 | 199.01 | 4,327,900 |
| 2022-10-31 | 208.00 | 214.00 | 208.00 | 208.00 | 197.12 | 4,707,300 |
| 2022-10-28 | 212.00 | 212.00 | 208.00 | 208.00 | 197.12 | 2,245,100 |
| 2022-10-27 | 212.00 | 216.00 | 210.00 | 210.00 | 199.01 | 3,823,900 |
| 2022-10-26 | 208.00 | 214.00 | 206.00 | 210.00 | 199.01 | 14,958,900 |
| 2022-10-25 | 210.00 | 212.00 | 208.00 | 208.00 | 197.12 | 4,355,000 |
| 2022-10-24 | 210.00 | 212.00 | 208.00 | 210.00 | 199.01 | 4,627,100 |
| 2022-10-21 | 208.00 | 212.00 | 208.00 | 210.00 | 199.01 | 4,698,200 |
| 2022-10-20 | 208.00 | 212.00 | 202.00 | 208.00 | 197.12 | 4,119,000 |
| 2022-10-19 | 204.00 | 210.00 | 204.00 | 208.00 | 197.12 | 8,055,900 |
| 2022-10-18 | 210.00 | 212.00 | 202.00 | 204.00 | 193.33 | 8,668,300 |
| 2022-10-17 | 210.00 | 210.00 | 206.00 | 208.00 | 197.12 | 7,569,900 |
| 2022-10-14 | 212.00 | 214.00 | 210.00 | 210.00 | 199.01 | 2,488,700 |
| 2022-10-13 | 212.00 | 212.00 | 208.00 | 212.00 | 200.91 | 3,758,700 |
| 2022-10-12 | 218.00 | 218.00 | 210.00 | 212.00 | 200.91 | 7,690,800 |
| 2022-10-11 | 216.00 | 218.00 | 214.00 | 218.00 | 206.59 | 4,446,900 |
| 2022-10-10 | 218.00 | 220.00 | 214.00 | 216.00 | 204.70 | 5,252,500 |
| 2022-10-07 | 224.00 | 224.00 | 216.00 | 216.00 | 204.70 | 3,891,200 |
| 2022-10-06 | 222.00 | 224.00 | 220.00 | 222.00 | 210.39 | 7,306,400 |
| 2022-10-05 | 222.00 | 226.00 | 220.00 | 222.00 | 210.39 | 5,249,600 |
| 2022-10-04 | 220.00 | 220.00 | 216.00 | 220.00 | 208.49 | 5,941,100 |
| 2022-10-03 | 212.00 | 218.00 | 210.00 | 214.00 | 202.80 | 5,309,100 |
| 2022-09-30 | 212.00 | 214.00 | 206.00 | 214.00 | 202.80 | 11,663,200 |
| 2022-09-29 | 218.00 | 222.00 | 212.00 | 212.00 | 200.91 | 11,356,300 |
| 2022-09-28 | 222.00 | 226.00 | 216.00 | 218.00 | 206.59 | 10,405,400 |
| 2022-09-27 | 224.00 | 228.00 | 216.00 | 224.00 | 212.28 | 14,649,700 |
| 2022-09-26 | 240.00 | 240.00 | 224.00 | 224.00 | 212.28 | 33,820,900 |
| 2022-09-23 | 244.00 | 248.00 | 238.00 | 240.00 | 227.44 | 4,001,000 |
| 2022-09-22 | 236.00 | 240.00 | 232.00 | 240.00 | 227.44 | 11,247,100 |
| 2022-09-21 | 254.00 | 254.00 | 238.00 | 238.00 | 225.55 | 21,088,200 |
| 2022-09-20 | 256.00 | 260.00 | 250.00 | 254.00 | 240.71 | 10,310,700 |
| 2022-09-19 | 256.00 | 262.00 | 252.00 | 256.00 | 242.61 | 11,704,200 |
| 2022-09-16 | 256.00 | 262.00 | 254.00 | 256.00 | 242.61 | 13,414,300 |
| 2022-09-15 | 256.00 | 262.00 | 252.00 | 254.00 | 240.71 | 17,051,400 |
| 2022-09-14 | 254.00 | 260.00 | 248.00 | 252.00 | 238.82 | 15,493,100 |
| 2022-09-13 | 244.00 | 262.00 | 240.00 | 256.00 | 242.61 | 29,170,800 |
| 2022-09-12 | 240.00 | 250.00 | 240.00 | 242.00 | 229.34 | 18,751,700 |
| 2022-09-09 | 242.00 | 244.00 | 238.00 | 240.00 | 227.44 | 8,782,200 |
| 2022-09-08 | 234.00 | 242.00 | 234.00 | 240.00 | 227.44 | 17,950,700 |
| 2022-09-07 | 236.00 | 242.00 | 234.00 | 234.00 | 221.76 | 8,166,300 |
| 2022-09-06 | 238.00 | 240.00 | 232.00 | 236.00 | 223.65 | 9,593,500 |
| 2022-09-05 | 232.00 | 240.00 | 228.00 | 238.00 | 225.55 | 16,979,200 |
| 2022-09-02 | 232.00 | 236.00 | 230.00 | 232.00 | 219.86 | 8,781,900 |
| 2022-09-01 | 234.00 | 236.00 | 230.00 | 232.00 | 219.86 | 9,155,300 |
| 2022-08-31 | 230.00 | 244.00 | 230.00 | 234.00 | 221.76 | 31,551,800 |
| 2022-08-30 | 222.00 | 240.00 | 220.00 | 236.00 | 223.65 | 30,635,600 |
| 2022-08-29 | 222.00 | 222.00 | 214.00 | 220.00 | 208.49 | 6,229,500 |
| 2022-08-26 | 228.00 | 230.00 | 222.00 | 222.00 | 210.39 | 5,396,000 |
| 2022-08-25 | 226.00 | 228.00 | 224.00 | 226.00 | 214.18 | 3,939,800 |
| 2022-08-24 | 220.00 | 232.00 | 220.00 | 226.00 | 214.18 | 9,703,500 |
| 2022-08-23 | 222.00 | 224.00 | 216.00 | 220.00 | 208.49 | 5,143,700 |
| 2022-08-22 | 228.00 | 228.00 | 220.00 | 222.00 | 210.39 | 8,013,000 |
| 2022-08-19 | 230.00 | 236.00 | 228.00 | 228.00 | 216.07 | 5,456,200 |
| 2022-08-18 | 232.00 | 238.00 | 230.00 | 232.00 | 219.86 | 11,933,300 |
| 2022-08-16 | 228.00 | 236.00 | 226.00 | 232.00 | 219.86 | 5,014,200 |
| 2022-08-15 | 232.00 | 238.00 | 230.00 | 234.00 | 221.76 | 20,101,600 |
| 2022-08-12 | 222.00 | 230.00 | 218.00 | 230.00 | 217.97 | 31,970,000 |
| 2022-08-11 | 222.00 | 222.00 | 214.00 | 218.00 | 206.59 | 10,354,600 |
| 2022-08-10 | 218.00 | 220.00 | 214.00 | 214.00 | 202.80 | 3,220,500 |
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.