Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 90.000 | 99.000 | 89.000 | 89.000 | 88.507 | 143,771,400 |
| 2026-05-01 | 90.000 | 90.000 | 90.000 | 90.000 | 89.501 | 0 |
| 2026-04-30 | 92.000 | 96.000 | 90.000 | 90.000 | 89.501 | 28,020,900 |
| 2026-04-29 | 90.000 | 91.000 | 88.000 | 90.000 | 89.501 | 8,173,800 |
| 2026-04-28 | 89.000 | 94.000 | 88.000 | 89.000 | 88.507 | 25,784,400 |
| 2026-04-27 | 89.000 | 90.000 | 87.000 | 88.000 | 87.512 | 3,145,500 |
| 2026-04-24 | 90.000 | 91.000 | 87.000 | 89.000 | 88.507 | 4,778,000 |
| 2026-04-23 | 94.000 | 94.000 | 90.000 | 90.000 | 89.501 | 14,721,100 |
| 2026-04-22 | 93.000 | 94.000 | 92.000 | 93.000 | 92.485 | 2,951,300 |
| 2026-04-21 | 93.000 | 94.000 | 92.000 | 92.000 | 91.490 | 5,289,200 |
| 2026-04-20 | 92.000 | 95.000 | 91.000 | 93.000 | 92.485 | 14,487,100 |
| 2026-04-17 | 93.000 | 93.000 | 91.000 | 92.000 | 91.490 | 3,418,300 |
| 2026-04-16 | 92.000 | 94.000 | 91.000 | 92.000 | 91.490 | 3,995,900 |
| 2026-04-15 | 91.000 | 94.000 | 89.000 | 92.000 | 91.490 | 16,501,300 |
| 2026-04-14 | 86.000 | 91.000 | 86.000 | 89.000 | 88.507 | 10,658,200 |
| 2026-04-13 | 87.000 | 88.000 | 86.000 | 86.000 | 85.523 | 2,796,600 |
| 2026-04-10 | 87.000 | 88.000 | 85.000 | 87.000 | 86.518 | 3,801,000 |
| 2026-04-09 | 87.000 | 87.000 | 85.000 | 87.000 | 86.518 | 3,191,000 |
| 2026-04-08 | 84.000 | 87.000 | 84.000 | 86.000 | 85.523 | 5,129,300 |
| 2026-04-07 | 84.000 | 85.000 | 83.000 | 84.000 | 83.535 | 1,701,000 |
| 2026-04-06 | 85.000 | 85.000 | 83.000 | 85.000 | 84.529 | 2,302,600 |
| 2026-04-02 | 84.000 | 86.000 | 83.000 | 84.000 | 83.535 | 2,391,300 |
| 2026-04-01 | 85.000 | 87.000 | 84.000 | 86.000 | 85.523 | 4,011,500 |
| 2026-03-31 | 85.000 | 86.000 | 84.000 | 84.000 | 83.535 | 1,669,900 |
| 2026-03-30 | 86.000 | 87.000 | 83.000 | 85.000 | 84.529 | 9,210,300 |
| 2026-03-27 | 88.000 | 92.000 | 86.000 | 86.000 | 85.523 | 12,042,700 |
| 2026-03-26 | 88.000 | 88.000 | 87.000 | 88.000 | 87.512 | 4,751,200 |
| 2026-03-25 | 88.000 | 88.000 | 85.000 | 88.000 | 87.512 | 4,536,600 |
| 2026-03-17 | 86.000 | 89.000 | 86.000 | 88.000 | 87.512 | 2,553,500 |
| 2026-03-16 | 87.000 | 88.000 | 85.000 | 87.000 | 86.518 | 4,261,800 |
| 2026-03-13 | 90.000 | 90.000 | 86.000 | 87.000 | 86.518 | 1,793,400 |
| 2026-03-12 | 89.000 | 90.000 | 88.000 | 88.000 | 87.512 | 1,936,400 |
| 2026-03-11 | 89.000 | 90.000 | 88.000 | 89.000 | 88.507 | 714,600 |
| 2026-03-10 | 86.000 | 89.000 | 86.000 | 89.000 | 88.507 | 4,741,200 |
| 2026-03-09 | 91.000 | 91.000 | 85.000 | 86.000 | 85.523 | 11,293,000 |
| 2026-03-06 | 93.000 | 93.000 | 90.000 | 92.000 | 91.490 | 4,447,500 |
| 2026-03-05 | 91.000 | 94.000 | 91.000 | 93.000 | 92.485 | 5,322,700 |
| 2026-03-04 | 94.000 | 94.000 | 90.000 | 90.000 | 89.501 | 6,022,700 |
| 2026-03-03 | 94.000 | 96.000 | 93.000 | 94.000 | 93.479 | 4,579,000 |
| 2026-03-02 | 97.000 | 97.000 | 92.000 | 94.000 | 93.479 | 20,505,200 |
| 2026-02-27 | 98.000 | 99.000 | 97.000 | 98.000 | 97.457 | 5,517,700 |
| 2026-02-26 | 100.00 | 100.00 | 97.000 | 98.000 | 97.457 | 8,757,300 |
| 2026-02-25 | 102.00 | 103.00 | 98.000 | 100.00 | 99.446 | 18,803,100 |
| 2026-02-24 | 97.000 | 103.00 | 95.000 | 101.00 | 100.44 | 69,932,800 |
| 2026-02-23 | 96.000 | 99.000 | 95.000 | 96.000 | 95.468 | 13,493,700 |
| 2026-02-20 | 95.000 | 96.000 | 94.000 | 96.000 | 95.468 | 7,264,100 |
| 2026-02-19 | 96.000 | 97.000 | 95.000 | 95.000 | 94.474 | 3,091,800 |
| 2026-02-18 | 97.000 | 98.000 | 95.000 | 96.000 | 95.468 | 6,443,000 |
| 2026-02-13 | 98.000 | 98.000 | 96.000 | 98.000 | 97.457 | 4,085,300 |
| 2026-02-12 | 97.000 | 100.00 | 96.000 | 98.000 | 97.457 | 16,307,400 |
| 2026-02-11 | 96.000 | 97.000 | 95.000 | 97.000 | 96.462 | 5,650,000 |
| 2026-02-10 | 96.000 | 97.000 | 95.000 | 96.000 | 95.468 | 8,821,400 |
| 2026-02-09 | 94.000 | 96.000 | 92.000 | 96.000 | 95.468 | 11,307,800 |
| 2026-02-06 | 95.000 | 97.000 | 92.000 | 94.000 | 93.479 | 23,813,600 |
| 2026-02-05 | 90.000 | 102.00 | 90.000 | 97.000 | 96.462 | 106,951,400 |
| 2026-02-04 | 91.000 | 92.000 | 89.000 | 90.000 | 89.501 | 7,850,500 |
| 2026-02-03 | 87.000 | 91.000 | 85.000 | 91.000 | 90.496 | 9,363,900 |
| 2026-02-02 | 92.000 | 93.000 | 85.000 | 87.000 | 86.518 | 17,724,200 |
| 2026-01-30 | 91.000 | 94.000 | 90.000 | 91.000 | 90.496 | 17,931,000 |
| 2026-01-29 | 95.000 | 95.000 | 81.000 | 91.000 | 90.496 | 57,103,000 |
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.