Wijaya Karya Beton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	101.00	102.00	95.000	95.000	94.474	45,861,700
2026-01-27	102.00	103.00	101.00	101.00	100.44	9,929,700
2026-01-26	102.00	103.00	101.00	102.00	101.43	10,399,700
2026-01-23	103.00	104.00	100.00	102.00	101.43	8,479,600
2026-01-22	101.00	105.00	100.00	103.00	102.43	22,607,600
2026-01-21	101.00	101.00	99.000	100.00	99.446	19,824,500
2026-01-20	101.00	102.00	99.000	100.00	99.446	14,385,700
2026-01-19	102.00	103.00	100.00	101.00	100.44	16,210,900
2026-01-16	102.00	102.00	102.00	102.00	101.43	0
2026-01-15	102.00	103.00	101.00	102.00	101.43	15,505,000
2026-01-14	103.00	103.00	101.00	101.00	100.44	7,984,800
2026-01-13	101.00	105.00	101.00	102.00	101.43	17,195,700
2026-01-12	103.00	105.00	99.000	101.00	100.44	26,900,400
2026-01-09	102.00	106.00	101.00	103.00	102.43	43,390,900
2026-01-08	102.00	104.00	101.00	101.00	100.44	17,800,200
2026-01-07	101.00	104.00	100.00	102.00	101.43	22,312,100
2026-01-06	100.00	102.00	99.000	100.00	99.446	7,411,500
2026-01-05	100.00	102.00	99.000	100.00	99.446	12,147,100
2026-01-02	101.00	102.00	100.00	100.00	99.446	12,071,700
2026-01-01	101.00	101.00	101.00	101.00	100.44	0
2025-12-31	101.00	101.00	101.00	101.00	100.44	0
2025-12-30	102.00	106.00	100.00	101.00	100.44	58,899,800
2025-12-29	100.00	103.00	99.000	102.00	101.43	18,198,500
2025-12-26	100.00	100.00	100.00	100.00	99.446	0
2025-12-25	100.00	100.00	100.00	100.00	99.446	0
2025-12-24	99.000	105.00	99.000	100.00	99.446	31,129,300
2025-12-23	99.000	100.00	98.000	98.000	97.457	5,324,800
2025-12-22	100.00	102.00	98.000	100.00	99.446	16,364,400
2025-12-19	102.00	102.00	100.00	100.00	99.446	9,733,400
2025-12-18	101.00	103.00	100.00	101.00	100.44	19,140,000
2025-12-17	102.00	103.00	101.00	101.00	100.44	10,657,000
2025-12-16	104.00	105.00	101.00	102.00	101.43	30,644,700
2025-12-15	98.000	108.00	97.000	105.00	104.42	118,873,500
2025-12-12	98.000	98.000	97.000	97.000	96.462	5,212,400
2025-12-11	98.000	99.000	96.000	97.000	96.462	9,822,800
2025-12-10	99.000	99.000	97.000	98.000	97.457	7,396,600
2025-12-09	98.000	99.000	97.000	99.000	98.451	7,257,400
2025-12-08	99.000	100.00	97.000	98.000	97.457	9,993,500
2025-12-05	99.000	101.00	98.000	98.000	97.457	13,881,300
2025-12-04	96.000	99.000	96.000	99.000	98.451	8,765,000
2025-12-03	95.000	97.000	95.000	95.000	94.474	6,919,900
2025-12-02	97.000	97.000	95.000	95.000	94.474	14,567,400
2025-12-01	97.000	98.000	96.000	97.000	96.462	5,899,600
2025-11-28	100.00	100.00	94.000	97.000	96.462	56,178,000
2025-11-27	101.00	101.00	98.000	99.000	98.451	22,238,400
2025-11-26	99.000	101.00	99.000	100.00	99.446	7,695,400
2025-11-25	100.00	101.00	99.000	99.000	98.451	7,443,200
2025-11-24	100.00	101.00	99.000	100.00	99.446	9,168,100
2025-11-21	100.00	101.00	99.000	100.00	99.446	4,377,500
2025-11-20	99.000	102.00	99.000	100.00	99.446	47,937,500
2025-11-19	100.00	104.00	99.000	100.00	99.446	69,029,300
2025-11-18	101.00	101.00	99.000	100.00	99.446	7,052,900
2025-11-17	100.00	101.00	99.000	100.00	99.446	4,120,900
2025-11-14	102.00	103.00	99.000	100.00	99.446	25,096,600
2025-11-13	101.00	104.00	99.000	102.00	101.43	52,618,000
2025-11-12	102.00	102.00	97.000	100.00	99.446	59,966,200
2025-11-11	101.00	102.00	99.000	101.00	100.44	7,158,000
2025-11-10	102.00	102.00	98.000	101.00	100.44	15,114,800
2025-11-07	101.00	103.00	101.00	101.00	100.44	9,485,800
2025-11-06	103.00	103.00	101.00	102.00	101.43	2,962,700

← NewerPage 4 of 21 · 1,218 trading daysOlder →

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.