Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 102.00 | 106.00 | 101.00 | 102.00 | 101.43 | 32,624,300 |
| 2025-11-04 | 103.00 | 105.00 | 101.00 | 104.00 | 103.42 | 18,688,000 |
| 2025-11-03 | 103.00 | 106.00 | 101.00 | 103.00 | 102.43 | 18,701,200 |
| 2025-10-31 | 105.00 | 106.00 | 101.00 | 103.00 | 102.43 | 16,045,700 |
| 2025-10-30 | 102.00 | 106.00 | 102.00 | 105.00 | 104.42 | 19,584,700 |
| 2025-10-29 | 105.00 | 106.00 | 102.00 | 103.00 | 102.43 | 5,571,200 |
| 2025-10-28 | 103.00 | 106.00 | 102.00 | 104.00 | 103.42 | 19,430,300 |
| 2025-10-27 | 100.00 | 106.00 | 100.00 | 102.00 | 101.43 | 51,089,600 |
| 2025-10-24 | 103.00 | 106.00 | 100.00 | 100.00 | 99.446 | 22,391,900 |
| 2025-10-23 | 105.00 | 107.00 | 101.00 | 103.00 | 102.43 | 57,621,400 |
| 2025-10-22 | 100.00 | 116.00 | 99.000 | 106.00 | 105.41 | 287,428,200 |
| 2025-10-21 | 99.000 | 101.00 | 98.000 | 100.00 | 99.446 | 7,523,000 |
| 2025-10-20 | 96.000 | 101.00 | 94.000 | 99.000 | 98.451 | 22,743,100 |
← NewerPage 5 of 5 · 253 trading days
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.