Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 100.00 | 104.00 | 99.000 | 100.00 | 98.589 | 8,061,400 |
| 2024-10-31 | 100.00 | 102.00 | 99.000 | 99.000 | 97.603 | 4,858,300 |
| 2024-10-30 | 102.00 | 102.00 | 99.000 | 100.00 | 98.589 | 5,496,800 |
| 2024-10-29 | 100.00 | 105.00 | 98.000 | 101.00 | 99.574 | 20,828,500 |
| 2024-10-28 | 102.00 | 103.00 | 99.000 | 100.00 | 98.589 | 10,045,400 |
| 2024-10-25 | 104.00 | 105.00 | 102.00 | 102.00 | 100.56 | 5,881,500 |
| 2024-10-24 | 104.00 | 106.00 | 104.00 | 104.00 | 102.53 | 4,627,100 |
| 2024-10-23 | 105.00 | 106.00 | 104.00 | 104.00 | 102.53 | 6,081,100 |
| 2024-10-22 | 107.00 | 108.00 | 104.00 | 104.00 | 102.53 | 12,360,300 |
| 2024-10-21 | 107.00 | 109.00 | 106.00 | 107.00 | 105.49 | 10,415,400 |
| 2024-10-18 | 108.00 | 109.00 | 107.00 | 107.00 | 105.49 | 10,421,400 |
| 2024-10-17 | 109.00 | 111.00 | 107.00 | 108.00 | 106.48 | 9,883,000 |
| 2024-10-16 | 108.00 | 112.00 | 108.00 | 109.00 | 107.46 | 16,021,800 |
| 2024-10-15 | 108.00 | 110.00 | 107.00 | 108.00 | 106.48 | 7,921,200 |
| 2024-10-14 | 107.00 | 109.00 | 106.00 | 108.00 | 106.48 | 5,501,300 |
| 2024-10-11 | 106.00 | 109.00 | 105.00 | 107.00 | 105.49 | 10,630,200 |
| 2024-10-10 | 108.00 | 112.00 | 106.00 | 106.00 | 104.50 | 23,003,300 |
| 2024-10-09 | 104.00 | 110.00 | 103.00 | 108.00 | 106.48 | 25,007,000 |
| 2024-10-08 | 102.00 | 105.00 | 101.00 | 103.00 | 101.55 | 5,641,800 |
| 2024-10-07 | 103.00 | 105.00 | 101.00 | 102.00 | 100.56 | 10,343,500 |
| 2024-10-04 | 105.00 | 106.00 | 102.00 | 103.00 | 101.55 | 7,765,500 |
| 2024-10-03 | 106.00 | 107.00 | 103.00 | 104.00 | 102.53 | 7,087,400 |
| 2024-10-02 | 108.00 | 110.00 | 105.00 | 106.00 | 104.50 | 8,792,900 |
| 2024-10-01 | 106.00 | 110.00 | 101.00 | 108.00 | 106.48 | 25,930,800 |
| 2024-09-30 | 108.00 | 108.00 | 105.00 | 106.00 | 104.50 | 5,460,500 |
| 2024-09-27 | 109.00 | 110.00 | 107.00 | 107.00 | 105.49 | 4,552,600 |
| 2024-09-26 | 110.00 | 110.00 | 108.00 | 108.00 | 106.48 | 7,070,500 |
| 2024-09-25 | 111.00 | 112.00 | 107.00 | 108.00 | 106.48 | 11,445,900 |
| 2024-09-24 | 107.00 | 112.00 | 105.00 | 110.00 | 108.45 | 21,700,700 |
| 2024-09-23 | 109.00 | 110.00 | 106.00 | 107.00 | 105.49 | 5,854,000 |
| 2024-09-20 | 109.00 | 113.00 | 107.00 | 108.00 | 106.48 | 6,691,300 |
| 2024-09-19 | 110.00 | 111.00 | 109.00 | 109.00 | 107.46 | 7,233,200 |
| 2024-09-18 | 110.00 | 110.00 | 108.00 | 109.00 | 107.46 | 7,036,200 |
| 2024-09-17 | 110.00 | 111.00 | 109.00 | 110.00 | 108.45 | 5,811,300 |
| 2024-09-13 | 109.00 | 113.00 | 108.00 | 109.00 | 107.46 | 10,388,500 |
| 2024-09-12 | 110.00 | 111.00 | 102.00 | 108.00 | 106.48 | 18,180,800 |
| 2024-09-11 | 118.00 | 120.00 | 106.00 | 111.00 | 109.43 | 59,900,600 |
| 2024-09-10 | 115.00 | 125.00 | 115.00 | 118.00 | 116.33 | 45,424,700 |
| 2024-09-09 | 119.00 | 120.00 | 115.00 | 115.00 | 113.38 | 14,215,500 |
| 2024-09-06 | 120.00 | 120.00 | 117.00 | 118.00 | 116.33 | 16,526,600 |
| 2024-09-05 | 118.00 | 121.00 | 116.00 | 119.00 | 117.32 | 27,828,600 |
| 2024-09-04 | 117.00 | 120.00 | 115.00 | 118.00 | 116.33 | 25,172,000 |
| 2024-09-03 | 120.00 | 123.00 | 116.00 | 119.00 | 117.32 | 56,081,700 |
| 2024-09-02 | 110.00 | 130.00 | 109.00 | 119.00 | 117.32 | 260,012,300 |
| 2024-08-30 | 107.00 | 110.00 | 105.00 | 108.00 | 106.48 | 42,514,300 |
| 2024-08-29 | 106.00 | 108.00 | 104.00 | 107.00 | 105.49 | 21,033,100 |
| 2024-08-28 | 107.00 | 107.00 | 104.00 | 105.00 | 103.52 | 13,313,100 |
| 2024-08-27 | 110.00 | 110.00 | 105.00 | 107.00 | 105.49 | 12,964,300 |
| 2024-08-26 | 106.00 | 110.00 | 105.00 | 108.00 | 106.48 | 53,090,300 |
| 2024-08-23 | 104.00 | 110.00 | 103.00 | 105.00 | 103.52 | 47,422,500 |
| 2024-08-22 | 105.00 | 107.00 | 103.00 | 103.00 | 101.55 | 15,155,700 |
| 2024-08-21 | 105.00 | 111.00 | 102.00 | 106.00 | 104.50 | 90,323,800 |
| 2024-08-20 | 108.00 | 111.00 | 102.00 | 105.00 | 103.52 | 128,679,800 |
| 2024-08-19 | 110.00 | 118.00 | 107.00 | 108.00 | 106.48 | 53,752,200 |
| 2024-08-16 | 112.00 | 117.00 | 108.00 | 109.00 | 107.46 | 110,268,100 |
| 2024-08-15 | 105.00 | 126.00 | 100.00 | 111.00 | 109.43 | 438,303,000 |
| 2024-08-14 | 108.00 | 110.00 | 100.00 | 104.00 | 102.53 | 209,643,000 |
| 2024-08-13 | 84.000 | 109.00 | 84.000 | 107.00 | 105.49 | 274,181,900 |
| 2024-08-12 | 85.000 | 85.000 | 83.000 | 84.000 | 82.814 | 4,419,400 |
| 2024-08-09 | 81.000 | 86.000 | 81.000 | 84.000 | 82.814 | 7,928,100 |
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.