Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 214.00 | 224.00 | 214.00 | 218.00 | 206.59 | 6,326,800 |
| 2022-08-08 | 220.00 | 224.00 | 216.00 | 218.00 | 206.59 | 23,479,500 |
| 2022-08-05 | 210.00 | 222.00 | 206.00 | 218.00 | 206.59 | 44,446,000 |
| 2022-08-04 | 204.00 | 208.00 | 202.00 | 208.00 | 197.12 | 6,626,100 |
| 2022-08-03 | 202.00 | 208.00 | 202.00 | 204.00 | 193.33 | 7,620,300 |
| 2022-08-02 | 206.00 | 206.00 | 202.00 | 202.00 | 191.43 | 5,622,900 |
| 2022-08-01 | 204.00 | 206.00 | 204.00 | 206.00 | 195.22 | 2,865,800 |
| 2022-07-29 | 208.00 | 208.00 | 204.00 | 204.00 | 193.33 | 2,609,700 |
| 2022-07-28 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 4,321,000 |
| 2022-07-27 | 206.00 | 206.00 | 204.00 | 206.00 | 195.22 | 1,852,200 |
| 2022-07-26 | 206.00 | 210.00 | 204.00 | 206.00 | 195.22 | 4,191,500 |
| 2022-07-25 | 202.00 | 208.00 | 202.00 | 206.00 | 195.22 | 8,020,100 |
| 2022-07-22 | 206.00 | 206.00 | 202.00 | 202.00 | 191.43 | 1,520,900 |
| 2022-07-21 | 204.00 | 206.00 | 202.00 | 204.00 | 193.33 | 2,880,300 |
| 2022-07-20 | 204.00 | 206.00 | 202.00 | 204.00 | 193.33 | 12,012,000 |
| 2022-07-19 | 204.00 | 204.00 | 200.00 | 204.00 | 193.33 | 1,228,300 |
| 2022-07-18 | 204.00 | 204.00 | 202.00 | 202.00 | 191.43 | 2,794,800 |
| 2022-07-15 | 202.00 | 204.00 | 202.00 | 204.00 | 193.33 | 4,162,900 |
| 2022-07-14 | 204.00 | 204.00 | 202.00 | 202.00 | 191.43 | 1,685,600 |
| 2022-07-13 | 204.00 | 204.00 | 202.00 | 202.00 | 191.43 | 2,388,900 |
| 2022-07-12 | 202.00 | 206.00 | 202.00 | 202.00 | 191.43 | 3,019,700 |
| 2022-07-11 | 202.00 | 204.00 | 202.00 | 202.00 | 191.43 | 2,345,600 |
| 2022-07-08 | 204.00 | 206.00 | 202.00 | 204.00 | 193.33 | 2,026,300 |
| 2022-07-07 | 202.00 | 206.00 | 202.00 | 204.00 | 193.33 | 4,139,200 |
| 2022-07-06 | 204.00 | 206.00 | 202.00 | 202.00 | 191.43 | 1,568,500 |
| 2022-07-05 | 202.00 | 206.00 | 202.00 | 204.00 | 193.33 | 2,246,000 |
| 2022-07-04 | 204.00 | 204.00 | 200.00 | 202.00 | 191.43 | 6,141,400 |
| 2022-07-01 | 212.00 | 214.00 | 202.00 | 204.00 | 193.33 | 14,054,300 |
| 2022-06-30 | 212.00 | 214.00 | 210.00 | 210.00 | 199.01 | 3,115,600 |
| 2022-06-29 | 212.00 | 216.00 | 210.00 | 210.00 | 199.01 | 3,594,500 |
| 2022-06-28 | 210.00 | 214.00 | 206.00 | 212.00 | 200.91 | 8,140,200 |
| 2022-06-27 | 212.00 | 220.00 | 208.00 | 210.00 | 199.01 | 5,865,000 |
| 2022-06-24 | 208.00 | 214.00 | 208.00 | 210.00 | 199.01 | 8,615,500 |
| 2022-06-23 | 204.00 | 210.00 | 204.00 | 208.00 | 197.12 | 9,018,600 |
| 2022-06-22 | 206.00 | 208.00 | 204.00 | 204.00 | 193.33 | 2,440,000 |
| 2022-06-21 | 206.00 | 210.00 | 206.00 | 206.00 | 195.22 | 3,189,300 |
| 2022-06-20 | 206.00 | 208.00 | 204.00 | 206.00 | 195.22 | 2,269,000 |
| 2022-06-17 | 208.00 | 208.00 | 202.00 | 206.00 | 195.22 | 4,058,600 |
| 2022-06-16 | 206.00 | 212.00 | 206.00 | 206.00 | 195.22 | 4,989,700 |
| 2022-06-15 | 208.00 | 210.00 | 204.00 | 206.00 | 195.22 | 3,067,300 |
| 2022-06-14 | 206.00 | 210.00 | 204.00 | 208.00 | 197.12 | 2,646,100 |
| 2022-06-13 | 216.00 | 216.00 | 204.00 | 206.00 | 195.22 | 8,089,700 |
| 2022-06-10 | 214.00 | 218.00 | 212.00 | 216.00 | 204.70 | 3,851,100 |
| 2022-06-09 | 222.00 | 222.00 | 214.00 | 214.00 | 202.80 | 4,709,100 |
| 2022-06-08 | 212.00 | 224.00 | 210.00 | 220.00 | 208.49 | 18,667,300 |
| 2022-06-07 | 210.00 | 212.00 | 208.00 | 212.00 | 200.91 | 1,844,400 |
| 2022-06-06 | 212.00 | 214.00 | 208.00 | 210.00 | 199.01 | 7,485,100 |
| 2022-06-03 | 214.00 | 214.00 | 210.00 | 212.00 | 200.91 | 3,817,000 |
| 2022-06-02 | 212.00 | 214.00 | 210.00 | 212.00 | 200.91 | 6,004,600 |
| 2022-05-31 | 212.00 | 212.00 | 208.00 | 212.00 | 200.91 | 4,670,000 |
| 2022-05-30 | 210.00 | 212.00 | 208.00 | 212.00 | 200.91 | 6,787,800 |
| 2022-05-27 | 204.00 | 210.00 | 204.00 | 208.00 | 197.12 | 3,223,800 |
| 2022-05-25 | 208.00 | 210.00 | 204.00 | 204.00 | 193.33 | 3,842,800 |
| 2022-05-24 | 206.00 | 214.00 | 204.00 | 208.00 | 197.12 | 6,946,200 |
| 2022-05-23 | 206.00 | 208.00 | 202.00 | 206.00 | 195.22 | 5,817,800 |
| 2022-05-20 | 202.00 | 204.00 | 202.00 | 204.00 | 193.33 | 1,667,200 |
| 2022-05-19 | 200.00 | 204.00 | 199.00 | 202.00 | 191.43 | 2,396,200 |
| 2022-05-18 | 204.00 | 206.00 | 200.00 | 204.00 | 193.33 | 3,723,100 |
| 2022-05-17 | 204.00 | 204.00 | 200.00 | 204.00 | 193.33 | 2,589,800 |
| 2022-05-13 | 200.00 | 204.00 | 200.00 | 204.00 | 193.33 | 3,231,800 |
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.