Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 230.00 | 234.00 | 228.00 | 232.00 | 217.89 | 5,308,200 |
| 2022-02-04 | 230.00 | 234.00 | 226.00 | 228.00 | 214.14 | 5,253,700 |
| 2022-02-03 | 226.00 | 232.00 | 222.00 | 228.00 | 214.14 | 9,859,300 |
| 2022-02-02 | 224.00 | 228.00 | 220.00 | 224.00 | 210.38 | 9,203,800 |
| 2022-01-31 | 218.00 | 224.00 | 216.00 | 224.00 | 210.38 | 7,912,600 |
| 2022-01-28 | 214.00 | 220.00 | 214.00 | 218.00 | 204.74 | 5,468,400 |
| 2022-01-27 | 216.00 | 220.00 | 214.00 | 214.00 | 200.99 | 5,994,200 |
| 2022-01-26 | 226.00 | 230.00 | 212.00 | 216.00 | 202.86 | 31,658,300 |
| 2022-01-25 | 230.00 | 232.00 | 226.00 | 226.00 | 212.26 | 5,685,800 |
| 2022-01-24 | 232.00 | 234.00 | 228.00 | 232.00 | 217.89 | 3,194,200 |
| 2022-01-21 | 232.00 | 234.00 | 226.00 | 232.00 | 217.89 | 5,856,700 |
| 2022-01-20 | 226.00 | 232.00 | 226.00 | 232.00 | 217.89 | 5,006,100 |
| 2022-01-19 | 226.00 | 228.00 | 224.00 | 226.00 | 212.26 | 4,245,300 |
| 2022-01-18 | 228.00 | 232.00 | 220.00 | 226.00 | 212.26 | 10,739,000 |
| 2022-01-17 | 236.00 | 238.00 | 228.00 | 228.00 | 214.14 | 8,289,600 |
| 2022-01-14 | 236.00 | 238.00 | 234.00 | 236.00 | 221.65 | 2,951,000 |
| 2022-01-13 | 238.00 | 242.00 | 236.00 | 236.00 | 221.65 | 3,714,900 |
| 2022-01-12 | 238.00 | 242.00 | 236.00 | 238.00 | 223.53 | 6,567,900 |
| 2022-01-11 | 246.00 | 248.00 | 240.00 | 240.00 | 225.41 | 8,976,600 |
| 2022-01-10 | 250.00 | 250.00 | 244.00 | 248.00 | 232.92 | 3,368,800 |
| 2022-01-07 | 248.00 | 254.00 | 244.00 | 250.00 | 234.80 | 8,435,900 |
| 2022-01-06 | 248.00 | 252.00 | 244.00 | 248.00 | 232.92 | 6,243,700 |
| 2022-01-05 | 246.00 | 254.00 | 246.00 | 248.00 | 232.92 | 2,030,200 |
| 2022-01-04 | 246.00 | 256.00 | 244.00 | 250.00 | 234.80 | 3,898,000 |
| 2022-01-03 | 246.00 | 254.00 | 244.00 | 252.00 | 236.68 | 7,055,100 |
| 2021-12-30 | 250.00 | 254.00 | 246.00 | 246.00 | 231.04 | 4,383,100 |
| 2021-12-29 | 248.00 | 254.00 | 248.00 | 250.00 | 234.80 | 20,185,000 |
| 2021-12-28 | 256.00 | 260.00 | 250.00 | 250.00 | 234.80 | 5,405,400 |
| 2021-12-27 | 248.00 | 260.00 | 244.00 | 256.00 | 240.43 | 13,358,900 |
| 2021-12-24 | 246.00 | 250.00 | 242.00 | 248.00 | 232.92 | 8,101,400 |
| 2021-12-23 | 250.00 | 250.00 | 246.00 | 246.00 | 231.04 | 3,726,000 |
| 2021-12-22 | 258.00 | 258.00 | 250.00 | 250.00 | 234.80 | 5,994,800 |
| 2021-12-21 | 258.00 | 260.00 | 250.00 | 258.00 | 242.31 | 8,281,200 |
| 2021-12-20 | 272.00 | 272.00 | 256.00 | 258.00 | 242.31 | 11,722,400 |
| 2021-12-17 | 274.00 | 278.00 | 272.00 | 272.00 | 255.46 | 5,566,000 |
| 2021-12-16 | 274.00 | 276.00 | 268.00 | 276.00 | 259.22 | 9,169,500 |
| 2021-12-15 | 272.00 | 274.00 | 268.00 | 272.00 | 255.46 | 14,624,600 |
| 2021-12-14 | 284.00 | 284.00 | 272.00 | 274.00 | 257.34 | 7,390,900 |
| 2021-12-13 | 286.00 | 288.00 | 282.00 | 282.00 | 264.85 | 3,989,700 |
| 2021-12-10 | 286.00 | 288.00 | 282.00 | 284.00 | 266.73 | 6,771,100 |
| 2021-12-09 | 286.00 | 290.00 | 284.00 | 286.00 | 268.61 | 10,357,100 |
| 2021-12-08 | 286.00 | 292.00 | 282.00 | 284.00 | 266.73 | 11,938,200 |
| 2021-12-07 | 276.00 | 288.00 | 274.00 | 286.00 | 268.61 | 37,025,200 |
| 2021-12-06 | 274.00 | 276.00 | 272.00 | 276.00 | 259.22 | 3,209,300 |
| 2021-12-03 | 272.00 | 274.00 | 270.00 | 272.00 | 255.46 | 2,725,600 |
| 2021-12-02 | 272.00 | 274.00 | 266.00 | 272.00 | 255.46 | 6,175,000 |
| 2021-12-01 | 276.00 | 278.00 | 270.00 | 272.00 | 255.46 | 9,991,500 |
| 2021-11-30 | 276.00 | 280.00 | 276.00 | 278.00 | 261.09 | 14,264,600 |
| 2021-11-29 | 282.00 | 282.00 | 268.00 | 276.00 | 259.22 | 9,276,900 |
| 2021-11-26 | 282.00 | 284.00 | 278.00 | 280.00 | 262.97 | 15,977,000 |
| 2021-11-25 | 278.00 | 282.00 | 278.00 | 282.00 | 264.85 | 8,280,800 |
| 2021-11-24 | 280.00 | 282.00 | 278.00 | 278.00 | 261.09 | 4,744,500 |
| 2021-11-23 | 280.00 | 284.00 | 278.00 | 278.00 | 261.09 | 13,087,900 |
| 2021-11-22 | 278.00 | 286.00 | 278.00 | 280.00 | 262.97 | 14,927,900 |
| 2021-11-19 | 274.00 | 278.00 | 274.00 | 278.00 | 261.09 | 5,698,200 |
| 2021-11-18 | 276.00 | 276.00 | 272.00 | 274.00 | 257.34 | 4,278,800 |
| 2021-11-17 | 278.00 | 278.00 | 272.00 | 276.00 | 259.22 | 6,213,400 |
| 2021-11-16 | 278.00 | 280.00 | 274.00 | 276.00 | 259.22 | 5,771,200 |
| 2021-11-15 | 276.00 | 278.00 | 272.00 | 278.00 | 261.09 | 14,174,200 |
| 2021-11-12 | 286.00 | 286.00 | 274.00 | 276.00 | 259.22 | 15,139,600 |
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.