Wijaya Karya Beton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 56.000 | 63.000 | 56.000 | 59.000 | 59.000 | 3,468,900 |
| 2026-10-16 | 68.000 | 68.000 | 60.000 | 60.000 | 60.000 | 5,601,800 |
| 2026-10-15 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 2,686,200 |
| 2026-10-14 | 71.000 | 73.000 | 70.000 | 72.000 | 72.000 | 2,845,100 |
| 2026-10-13 | 70.000 | 72.000 | 69.000 | 72.000 | 72.000 | 1,559,400 |
| 2026-10-12 | 73.000 | 74.000 | 69.000 | 71.000 | 71.000 | 1,776,200 |
| 2026-10-09 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 1,158,800 |
| 2026-10-08 | 74.000 | 76.000 | 73.000 | 74.000 | 74.000 | 3,303,900 |
| 2026-10-07 | 74.000 | 77.000 | 72.000 | 73.000 | 73.000 | 4,591,200 |
| 2026-10-06 | 70.000 | 74.000 | 69.000 | 73.000 | 73.000 | 4,584,000 |
| 2026-10-05 | 68.000 | 70.000 | 67.000 | 70.000 | 70.000 | 1,352,800 |
| 2026-10-02 | 66.000 | 69.000 | 65.000 | 68.000 | 68.000 | 2,204,600 |
| 2026-10-01 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 3,673,500 |
| 2026-09-30 | 70.000 | 70.000 | 66.000 | 67.000 | 67.000 | 2,326,200 |
| 2026-09-29 | 69.000 | 71.000 | 65.000 | 70.000 | 70.000 | 3,195,100 |
| 2026-09-28 | 72.000 | 73.000 | 67.000 | 69.000 | 69.000 | 4,861,400 |
| 2026-09-25 | 73.000 | 74.000 | 69.000 | 72.000 | 72.000 | 4,007,800 |
| 2026-09-24 | 77.000 | 77.000 | 71.000 | 74.000 | 74.000 | 7,306,400 |
| 2026-09-23 | 75.000 | 77.000 | 75.000 | 76.000 | 76.000 | 2,554,900 |
| 2026-09-22 | 78.000 | 79.000 | 75.000 | 76.000 | 76.000 | 7,862,100 |
| 2026-09-21 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 1,654,700 |
Page 1 of 1 · 21 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.