Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 208.00 | 208.00 | 200.00 | 200.00 | 189.54 | 10,134,600 |
| 2022-05-11 | 206.00 | 208.00 | 202.00 | 208.00 | 197.12 | 2,977,400 |
| 2022-05-10 | 208.00 | 208.00 | 200.00 | 206.00 | 195.22 | 9,867,000 |
| 2022-05-09 | 212.00 | 212.00 | 206.00 | 208.00 | 197.12 | 6,850,700 |
| 2022-04-28 | 212.00 | 214.00 | 212.00 | 212.00 | 200.91 | 3,447,800 |
| 2022-04-27 | 212.00 | 214.00 | 210.00 | 214.00 | 202.80 | 2,584,000 |
| 2022-04-26 | 216.00 | 216.00 | 210.00 | 212.00 | 199.11 | 6,126,800 |
| 2022-04-25 | 216.00 | 216.00 | 206.00 | 212.00 | 199.11 | 18,945,300 |
| 2022-04-22 | 220.00 | 224.00 | 214.00 | 216.00 | 202.86 | 6,571,100 |
| 2022-04-21 | 214.00 | 224.00 | 212.00 | 220.00 | 206.62 | 21,221,700 |
| 2022-04-20 | 214.00 | 216.00 | 212.00 | 214.00 | 200.99 | 6,587,600 |
| 2022-04-19 | 214.00 | 216.00 | 212.00 | 214.00 | 200.99 | 8,024,300 |
| 2022-04-18 | 212.00 | 214.00 | 210.00 | 214.00 | 200.99 | 3,779,000 |
| 2022-04-14 | 212.00 | 214.00 | 210.00 | 212.00 | 199.11 | 4,532,700 |
| 2022-04-13 | 212.00 | 214.00 | 210.00 | 212.00 | 199.11 | 4,172,300 |
| 2022-04-12 | 212.00 | 216.00 | 210.00 | 210.00 | 197.23 | 3,822,800 |
| 2022-04-11 | 216.00 | 216.00 | 212.00 | 212.00 | 199.11 | 6,574,400 |
| 2022-04-08 | 214.00 | 216.00 | 214.00 | 216.00 | 202.86 | 1,815,300 |
| 2022-04-07 | 214.00 | 218.00 | 214.00 | 214.00 | 200.99 | 1,702,400 |
| 2022-04-06 | 218.00 | 218.00 | 214.00 | 214.00 | 200.99 | 3,134,400 |
| 2022-04-05 | 216.00 | 220.00 | 216.00 | 218.00 | 204.74 | 2,948,600 |
| 2022-04-04 | 216.00 | 216.00 | 214.00 | 216.00 | 202.86 | 3,260,400 |
| 2022-04-01 | 218.00 | 218.00 | 214.00 | 214.00 | 200.99 | 2,678,800 |
| 2022-03-31 | 218.00 | 218.00 | 216.00 | 218.00 | 204.74 | 1,814,600 |
| 2022-03-30 | 216.00 | 224.00 | 216.00 | 218.00 | 204.74 | 6,330,400 |
| 2022-03-29 | 216.00 | 220.00 | 212.00 | 216.00 | 202.86 | 4,503,500 |
| 2022-03-28 | 218.00 | 218.00 | 214.00 | 216.00 | 202.86 | 4,627,000 |
| 2022-03-25 | 222.00 | 222.00 | 214.00 | 216.00 | 202.86 | 5,858,700 |
| 2022-03-24 | 214.00 | 222.00 | 214.00 | 222.00 | 208.50 | 12,252,000 |
| 2022-03-23 | 214.00 | 218.00 | 212.00 | 214.00 | 200.99 | 5,098,400 |
| 2022-03-22 | 216.00 | 218.00 | 214.00 | 214.00 | 200.99 | 3,425,500 |
| 2022-03-21 | 216.00 | 218.00 | 214.00 | 216.00 | 202.86 | 3,618,400 |
| 2022-03-18 | 218.00 | 218.00 | 212.00 | 216.00 | 202.86 | 4,896,800 |
| 2022-03-17 | 216.00 | 220.00 | 214.00 | 216.00 | 202.86 | 3,151,600 |
| 2022-03-16 | 210.00 | 218.00 | 210.00 | 216.00 | 202.86 | 6,699,800 |
| 2022-03-15 | 224.00 | 224.00 | 210.00 | 210.00 | 197.23 | 11,484,500 |
| 2022-03-14 | 228.00 | 230.00 | 216.00 | 220.00 | 206.62 | 22,700,400 |
| 2022-03-11 | 218.00 | 228.00 | 214.00 | 228.00 | 214.14 | 22,504,500 |
| 2022-03-10 | 218.00 | 226.00 | 214.00 | 218.00 | 204.74 | 20,577,900 |
| 2022-03-09 | 204.00 | 218.00 | 204.00 | 216.00 | 202.86 | 18,143,100 |
| 2022-03-08 | 202.00 | 210.00 | 200.00 | 204.00 | 191.59 | 8,106,600 |
| 2022-03-07 | 210.00 | 210.00 | 196.00 | 202.00 | 189.72 | 16,714,300 |
| 2022-03-04 | 212.00 | 214.00 | 204.00 | 210.00 | 197.23 | 10,019,000 |
| 2022-03-02 | 216.00 | 218.00 | 212.00 | 212.00 | 199.11 | 4,618,900 |
| 2022-03-01 | 204.00 | 218.00 | 204.00 | 216.00 | 202.86 | 5,416,500 |
| 2022-02-25 | 214.00 | 220.00 | 210.00 | 214.00 | 200.99 | 34,895,700 |
| 2022-02-24 | 230.00 | 232.00 | 216.00 | 216.00 | 202.86 | 36,985,300 |
| 2022-02-23 | 234.00 | 234.00 | 228.00 | 232.00 | 217.89 | 7,625,500 |
| 2022-02-22 | 240.00 | 240.00 | 234.00 | 234.00 | 219.77 | 7,122,700 |
| 2022-02-21 | 238.00 | 250.00 | 238.00 | 240.00 | 225.41 | 22,695,200 |
| 2022-02-18 | 232.00 | 240.00 | 228.00 | 238.00 | 223.53 | 14,629,800 |
| 2022-02-17 | 230.00 | 232.00 | 228.00 | 232.00 | 217.89 | 4,031,300 |
| 2022-02-16 | 222.00 | 232.00 | 222.00 | 230.00 | 216.01 | 6,373,100 |
| 2022-02-15 | 222.00 | 224.00 | 220.00 | 222.00 | 208.50 | 3,747,600 |
| 2022-02-14 | 226.00 | 226.00 | 220.00 | 222.00 | 208.50 | 4,517,900 |
| 2022-02-11 | 230.00 | 232.00 | 226.00 | 226.00 | 212.26 | 5,739,300 |
| 2022-02-10 | 230.00 | 234.00 | 230.00 | 230.00 | 216.01 | 3,114,300 |
| 2022-02-09 | 232.00 | 234.00 | 230.00 | 230.00 | 216.01 | 3,514,200 |
| 2022-02-08 | 232.00 | 234.00 | 228.00 | 232.00 | 217.89 | 6,057,000 |
| 2022-02-07 | 230.00 | 234.00 | 228.00 | 232.00 | 217.89 | 5,308,200 |
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.