Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 74.000 | 77.000 | 73.000 | 74.000 | 72.956 | 10,236,200 |
| 2025-02-03 | 75.000 | 76.000 | 73.000 | 74.000 | 72.956 | 6,433,200 |
| 2025-01-31 | 75.000 | 76.000 | 74.000 | 75.000 | 73.941 | 2,895,900 |
| 2025-01-30 | 76.000 | 76.000 | 74.000 | 75.000 | 73.941 | 3,522,500 |
| 2025-01-24 | 77.000 | 78.000 | 76.000 | 76.000 | 74.927 | 2,429,400 |
| 2025-01-23 | 76.000 | 79.000 | 76.000 | 77.000 | 75.913 | 27,665,400 |
| 2025-01-22 | 77.000 | 80.000 | 74.000 | 76.000 | 74.927 | 8,850,500 |
| 2025-01-21 | 77.000 | 78.000 | 75.000 | 77.000 | 75.913 | 5,949,000 |
| 2025-01-20 | 78.000 | 79.000 | 76.000 | 77.000 | 75.913 | 2,666,000 |
| 2025-01-17 | 81.000 | 81.000 | 77.000 | 78.000 | 76.899 | 2,555,400 |
| 2025-01-16 | 78.000 | 81.000 | 78.000 | 81.000 | 79.857 | 3,642,500 |
| 2025-01-15 | 81.000 | 81.000 | 77.000 | 78.000 | 76.899 | 3,899,100 |
| 2025-01-14 | 76.000 | 85.000 | 75.000 | 80.000 | 78.871 | 18,634,000 |
| 2025-01-13 | 76.000 | 76.000 | 74.000 | 76.000 | 74.927 | 1,461,000 |
| 2025-01-10 | 75.000 | 76.000 | 74.000 | 76.000 | 74.927 | 1,834,600 |
| 2025-01-09 | 78.000 | 78.000 | 75.000 | 75.000 | 73.941 | 5,401,100 |
| 2025-01-08 | 78.000 | 80.000 | 77.000 | 78.000 | 76.899 | 951,300 |
| 2025-01-07 | 81.000 | 81.000 | 78.000 | 79.000 | 77.885 | 1,102,500 |
| 2025-01-06 | 82.000 | 82.000 | 79.000 | 80.000 | 78.871 | 1,658,600 |
| 2025-01-03 | 83.000 | 83.000 | 80.000 | 81.000 | 79.857 | 2,838,000 |
| 2025-01-02 | 78.000 | 84.000 | 77.000 | 83.000 | 81.828 | 6,466,800 |
| 2024-12-30 | 77.000 | 78.000 | 76.000 | 77.000 | 75.913 | 1,324,900 |
| 2024-12-27 | 78.000 | 79.000 | 76.000 | 77.000 | 75.913 | 2,887,600 |
| 2024-12-24 | 78.000 | 78.000 | 77.000 | 78.000 | 76.899 | 1,644,200 |
| 2024-12-23 | 78.000 | 79.000 | 76.000 | 77.000 | 75.913 | 1,714,200 |
| 2024-12-20 | 74.000 | 77.000 | 74.000 | 77.000 | 75.913 | 3,203,600 |
| 2024-12-19 | 79.000 | 79.000 | 73.000 | 74.000 | 72.956 | 3,201,600 |
| 2024-12-18 | 81.000 | 81.000 | 77.000 | 78.000 | 76.899 | 4,482,800 |
| 2024-12-17 | 83.000 | 83.000 | 79.000 | 80.000 | 78.871 | 5,952,400 |
| 2024-12-16 | 86.000 | 86.000 | 83.000 | 83.000 | 81.828 | 5,231,900 |
| 2024-12-13 | 88.000 | 89.000 | 86.000 | 86.000 | 84.786 | 2,625,700 |
| 2024-12-12 | 89.000 | 90.000 | 88.000 | 88.000 | 86.758 | 4,587,900 |
| 2024-12-11 | 89.000 | 91.000 | 88.000 | 89.000 | 87.744 | 9,921,500 |
| 2024-12-10 | 90.000 | 91.000 | 89.000 | 89.000 | 87.744 | 3,902,800 |
| 2024-12-09 | 91.000 | 92.000 | 90.000 | 90.000 | 88.730 | 6,176,000 |
| 2024-12-06 | 90.000 | 91.000 | 89.000 | 90.000 | 88.730 | 1,389,200 |
| 2024-12-05 | 92.000 | 92.000 | 89.000 | 90.000 | 88.730 | 6,180,100 |
| 2024-12-04 | 91.000 | 93.000 | 89.000 | 92.000 | 90.701 | 6,784,800 |
| 2024-12-03 | 91.000 | 94.000 | 91.000 | 91.000 | 89.716 | 3,934,100 |
| 2024-12-02 | 91.000 | 93.000 | 90.000 | 91.000 | 89.716 | 5,436,300 |
| 2024-11-29 | 92.000 | 92.000 | 89.000 | 91.000 | 89.716 | 2,827,100 |
| 2024-11-28 | 92.000 | 93.000 | 91.000 | 92.000 | 90.701 | 1,582,900 |
| 2024-11-26 | 93.000 | 94.000 | 91.000 | 92.000 | 90.701 | 5,309,900 |
| 2024-11-25 | 93.000 | 94.000 | 92.000 | 93.000 | 91.687 | 3,095,000 |
| 2024-11-22 | 93.000 | 95.000 | 93.000 | 93.000 | 91.687 | 4,712,400 |
| 2024-11-21 | 95.000 | 98.000 | 92.000 | 93.000 | 91.687 | 10,793,900 |
| 2024-11-20 | 90.000 | 105.00 | 90.000 | 95.000 | 93.659 | 41,386,600 |
| 2024-11-19 | 88.000 | 91.000 | 88.000 | 90.000 | 88.730 | 3,626,300 |
| 2024-11-18 | 90.000 | 90.000 | 87.000 | 88.000 | 86.758 | 2,252,800 |
| 2024-11-15 | 91.000 | 91.000 | 88.000 | 90.000 | 88.730 | 2,515,200 |
| 2024-11-14 | 93.000 | 93.000 | 90.000 | 91.000 | 89.716 | 1,889,600 |
| 2024-11-13 | 91.000 | 94.000 | 91.000 | 93.000 | 91.687 | 3,056,100 |
| 2024-11-12 | 89.000 | 94.000 | 88.000 | 92.000 | 90.701 | 3,200,600 |
| 2024-11-11 | 93.000 | 93.000 | 89.000 | 91.000 | 89.716 | 4,989,100 |
| 2024-11-08 | 93.000 | 94.000 | 92.000 | 92.000 | 90.701 | 3,086,000 |
| 2024-11-07 | 96.000 | 96.000 | 91.000 | 93.000 | 91.687 | 7,150,200 |
| 2024-11-06 | 98.000 | 99.000 | 95.000 | 96.000 | 94.645 | 7,333,400 |
| 2024-11-05 | 96.000 | 99.000 | 95.000 | 97.000 | 95.631 | 4,988,000 |
| 2024-11-04 | 100.00 | 100.00 | 96.000 | 96.000 | 94.645 | 6,612,300 |
| 2024-11-01 | 100.00 | 104.00 | 99.000 | 100.00 | 98.589 | 8,061,400 |
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.