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 |
| 2025-10-17 | 99.000 | 99.000 | 95.000 | 96.000 | 95.468 | 16,914,500 |
| 2025-10-16 | 99.000 | 100.00 | 97.000 | 99.000 | 98.451 | 3,434,800 |
| 2025-10-15 | 98.000 | 101.00 | 97.000 | 98.000 | 97.457 | 11,360,400 |
| 2025-10-14 | 101.00 | 102.00 | 97.000 | 97.000 | 96.462 | 17,697,900 |
| 2025-10-13 | 102.00 | 103.00 | 99.000 | 99.000 | 98.451 | 13,558,900 |
| 2025-10-10 | 103.00 | 103.00 | 100.00 | 103.00 | 102.43 | 16,431,500 |
| 2025-10-09 | 99.000 | 112.00 | 98.000 | 101.00 | 100.44 | 146,572,700 |
| 2025-10-08 | 97.000 | 100.00 | 96.000 | 99.000 | 98.451 | 14,504,400 |
| 2025-10-07 | 98.000 | 98.000 | 96.000 | 96.000 | 95.468 | 5,822,200 |
| 2025-10-06 | 99.000 | 100.00 | 97.000 | 98.000 | 97.457 | 7,784,800 |
| 2025-10-03 | 101.00 | 103.00 | 98.000 | 99.000 | 98.451 | 13,702,900 |
| 2025-10-02 | 102.00 | 103.00 | 100.00 | 101.00 | 100.44 | 3,979,300 |
| 2025-10-01 | 100.00 | 102.00 | 100.00 | 101.00 | 100.44 | 10,669,500 |
| 2025-09-30 | 100.00 | 103.00 | 99.000 | 100.00 | 99.446 | 11,415,200 |
| 2025-09-29 | 99.000 | 100.00 | 97.000 | 100.00 | 99.446 | 9,196,200 |
| 2025-09-26 | 100.00 | 100.00 | 98.000 | 99.000 | 98.451 | 6,477,300 |
| 2025-09-25 | 102.00 | 103.00 | 98.000 | 100.00 | 99.446 | 21,447,500 |
| 2025-09-24 | 104.00 | 104.00 | 101.00 | 102.00 | 101.43 | 12,973,900 |
| 2025-09-23 | 104.00 | 105.00 | 103.00 | 104.00 | 103.42 | 14,940,600 |
| 2025-09-22 | 105.00 | 107.00 | 102.00 | 103.00 | 102.43 | 13,052,100 |
| 2025-09-19 | 105.00 | 106.00 | 104.00 | 105.00 | 104.42 | 7,995,900 |
| 2025-09-18 | 108.00 | 110.00 | 105.00 | 105.00 | 104.42 | 23,582,500 |
| 2025-09-17 | 107.00 | 111.00 | 104.00 | 108.00 | 107.40 | 41,631,900 |
| 2025-09-16 | 107.00 | 109.00 | 105.00 | 106.00 | 105.41 | 11,482,100 |
| 2025-09-15 | 105.00 | 107.00 | 103.00 | 107.00 | 106.41 | 11,668,700 |
| 2025-09-12 | 105.00 | 106.00 | 103.00 | 104.00 | 103.42 | 10,771,400 |
| 2025-09-11 | 105.00 | 107.00 | 103.00 | 104.00 | 103.42 | 17,016,900 |
| 2025-09-10 | 107.00 | 111.00 | 105.00 | 105.00 | 104.42 | 51,665,000 |
| 2025-09-09 | 102.00 | 108.00 | 101.00 | 105.00 | 104.42 | 18,135,100 |
| 2025-09-08 | 106.00 | 111.00 | 102.00 | 102.00 | 101.43 | 40,749,900 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | 0 |
| 2025-09-04 | 112.00 | 113.00 | 102.00 | 105.00 | 104.42 | 71,096,300 |
| 2025-09-03 | 95.000 | 124.00 | 93.000 | 112.00 | 111.38 | 708,180,600 |
| 2025-09-02 | 95.000 | 97.000 | 93.000 | 93.000 | 92.485 | 16,465,800 |
| 2025-09-01 | 91.000 | 96.000 | 90.000 | 94.000 | 93.479 | 11,674,900 |
| 2025-08-29 | 99.000 | 102.00 | 89.000 | 95.000 | 94.474 | 29,438,300 |
| 2025-08-28 | 97.000 | 101.00 | 96.000 | 101.00 | 100.44 | 21,382,100 |
| 2025-08-27 | 97.000 | 98.000 | 95.000 | 96.000 | 95.468 | 5,912,800 |
| 2025-08-26 | 99.000 | 99.000 | 96.000 | 97.000 | 96.462 | 6,961,300 |
| 2025-08-25 | 99.000 | 100.00 | 96.000 | 98.000 | 97.457 | 10,301,500 |
| 2025-08-22 | 100.00 | 101.00 | 97.000 | 98.000 | 97.457 | 8,801,300 |
| 2025-08-21 | 99.000 | 104.00 | 98.000 | 98.000 | 97.457 | 36,932,600 |
| 2025-08-20 | 97.000 | 99.000 | 97.000 | 98.000 | 97.457 | 9,381,100 |
| 2025-08-19 | 95.000 | 98.000 | 95.000 | 96.000 | 95.468 | 8,591,200 |
| 2025-08-18 | 95.000 | 95.000 | 95.000 | 95.000 | 94.474 | 0 |
| 2025-08-15 | 95.000 | 99.000 | 93.000 | 95.000 | 94.474 | 15,914,600 |
| 2025-08-14 | 102.00 | 103.00 | 94.000 | 96.000 | 95.468 | 37,393,700 |
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.