Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 102.00 | 103.00 | 98.000 | 101.00 | 100.44 | 43,945,800 |
| 2025-08-12 | 98.000 | 106.00 | 95.000 | 100.00 | 99.446 | 159,991,100 |
| 2025-08-11 | 90.000 | 110.00 | 89.000 | 97.000 | 96.462 | 217,037,400 |
| 2025-08-08 | 91.000 | 92.000 | 90.000 | 90.000 | 89.501 | 3,380,200 |
| 2025-08-07 | 92.000 | 93.000 | 90.000 | 91.000 | 90.496 | 3,093,600 |
| 2025-08-06 | 91.000 | 93.000 | 91.000 | 92.000 | 91.490 | 3,853,500 |
| 2025-08-05 | 90.000 | 94.000 | 89.000 | 91.000 | 90.496 | 8,952,300 |
| 2025-08-04 | 87.000 | 90.000 | 87.000 | 90.000 | 89.501 | 3,994,000 |
| 2025-08-01 | 89.000 | 89.000 | 85.000 | 87.000 | 86.518 | 4,597,600 |
| 2025-07-31 | 91.000 | 91.000 | 87.000 | 88.000 | 87.512 | 5,998,800 |
| 2025-07-30 | 90.000 | 92.000 | 89.000 | 91.000 | 90.496 | 2,284,800 |
| 2025-07-29 | 92.000 | 92.000 | 90.000 | 90.000 | 89.501 | 4,320,000 |
| 2025-07-28 | 91.000 | 92.000 | 90.000 | 91.000 | 90.496 | 2,515,900 |
| 2025-07-25 | 89.000 | 92.000 | 89.000 | 91.000 | 90.496 | 4,610,200 |
| 2025-07-24 | 94.000 | 94.000 | 90.000 | 90.000 | 89.501 | 6,145,400 |
| 2025-07-23 | 95.000 | 96.000 | 92.000 | 93.000 | 92.485 | 4,953,200 |
| 2025-07-22 | 95.000 | 96.000 | 94.000 | 95.000 | 94.474 | 4,500,900 |
| 2025-07-21 | 96.000 | 98.000 | 93.000 | 95.000 | 94.474 | 17,188,300 |
| 2025-07-18 | 99.000 | 99.000 | 96.000 | 97.000 | 96.462 | 6,506,000 |
| 2025-07-17 | 98.000 | 98.000 | 96.000 | 98.000 | 97.457 | 4,703,100 |
| 2025-07-16 | 98.000 | 99.000 | 97.000 | 97.000 | 96.462 | 6,848,200 |
| 2025-07-15 | 98.000 | 99.000 | 95.000 | 97.000 | 96.462 | 12,714,200 |
| 2025-07-14 | 98.000 | 99.000 | 95.000 | 96.000 | 95.468 | 31,756,000 |
| 2025-07-11 | 93.000 | 103.00 | 91.000 | 97.000 | 96.462 | 57,603,700 |
| 2025-07-10 | 90.000 | 93.000 | 90.000 | 92.000 | 91.490 | 13,109,900 |
| 2025-07-09 | 91.000 | 93.000 | 89.000 | 90.000 | 89.501 | 21,721,300 |
| 2025-07-08 | 90.000 | 92.000 | 89.000 | 90.000 | 89.501 | 8,740,800 |
| 2025-07-07 | 89.000 | 94.000 | 89.000 | 90.000 | 89.501 | 38,352,800 |
| 2025-07-04 | 91.000 | 92.000 | 88.000 | 88.000 | 87.512 | 9,084,000 |
| 2025-07-03 | 87.000 | 94.000 | 85.000 | 92.000 | 91.490 | 54,759,000 |
| 2025-07-02 | 85.000 | 86.000 | 84.000 | 85.000 | 84.529 | 1,410,300 |
| 2025-07-01 | 87.000 | 88.000 | 85.000 | 86.000 | 85.523 | 2,250,300 |
| 2025-06-30 | 88.000 | 89.000 | 85.000 | 86.000 | 85.523 | 3,286,000 |
| 2025-06-26 | 89.000 | 92.000 | 87.000 | 87.000 | 86.518 | 6,138,900 |
| 2025-06-25 | 85.000 | 92.000 | 85.000 | 89.000 | 88.507 | 18,366,300 |
| 2025-06-24 | 82.000 | 85.000 | 81.000 | 84.000 | 83.535 | 5,100,200 |
| 2025-06-23 | 83.000 | 83.000 | 80.000 | 83.000 | 82.540 | 8,531,600 |
| 2025-06-20 | 87.000 | 87.000 | 83.000 | 84.000 | 83.535 | 3,682,800 |
| 2025-06-19 | 92.000 | 93.000 | 83.000 | 84.000 | 83.535 | 18,143,400 |
| 2025-06-18 | 92.000 | 96.000 | 92.000 | 92.000 | 91.490 | 12,953,400 |
| 2025-06-17 | 92.000 | 95.000 | 91.000 | 92.000 | 91.490 | 4,265,200 |
| 2025-06-16 | 97.000 | 98.000 | 92.000 | 92.000 | 91.490 | 15,668,000 |
| 2025-06-13 | 87.000 | 99.000 | 84.000 | 97.000 | 96.462 | 68,081,600 |
| 2025-06-12 | 82.000 | 89.000 | 81.000 | 87.000 | 85.772 | 89,763,000 |
| 2025-06-11 | 83.000 | 85.000 | 81.000 | 82.000 | 80.843 | 22,492,500 |
| 2025-06-10 | 84.000 | 85.000 | 82.000 | 83.000 | 81.828 | 12,892,500 |
| 2025-06-05 | 83.000 | 87.000 | 82.000 | 84.000 | 82.814 | 14,061,500 |
| 2025-06-04 | 84.000 | 85.000 | 82.000 | 83.000 | 81.828 | 8,723,100 |
| 2025-06-03 | 84.000 | 87.000 | 83.000 | 84.000 | 82.814 | 5,318,000 |
| 2025-06-02 | 83.000 | 87.000 | 82.000 | 84.000 | 82.814 | 10,841,700 |
| 2025-05-28 | 84.000 | 84.000 | 82.000 | 83.000 | 81.828 | 2,365,500 |
| 2025-05-27 | 83.000 | 88.000 | 82.000 | 83.000 | 81.828 | 21,352,200 |
| 2025-05-26 | 83.000 | 85.000 | 82.000 | 83.000 | 81.828 | 3,155,300 |
| 2025-05-23 | 83.000 | 86.000 | 82.000 | 84.000 | 82.814 | 5,548,700 |
| 2025-05-22 | 84.000 | 84.000 | 82.000 | 83.000 | 81.828 | 2,970,400 |
| 2025-05-21 | 84.000 | 84.000 | 82.000 | 84.000 | 82.814 | 2,871,200 |
| 2025-05-20 | 85.000 | 89.000 | 82.000 | 82.000 | 80.843 | 29,683,600 |
| 2025-05-19 | 84.000 | 86.000 | 83.000 | 85.000 | 83.800 | 8,110,400 |
| 2025-05-16 | 87.000 | 87.000 | 84.000 | 84.000 | 82.814 | 8,584,800 |
| 2025-05-15 | 81.000 | 88.000 | 79.000 | 87.000 | 85.772 | 42,490,800 |
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.