PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 98.00
-3.00 (-2.97%)
Aug 29, 2025, 9:50 AM WIB
PT Wijaya Karya Beton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 4.17% | 19,124,700 |
| Aug 27, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,912,800 |
| Aug 26, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,971,900 |
| Aug 25, 2025 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 10,301,500 |
| Aug 22, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 8,801,300 |
| Aug 21, 2025 | 99.00 | 104.00 | 98.00 | 98.00 | 98.00 | - | 36,932,600 |
| Aug 20, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 2.08% | 9,381,100 |
| Aug 19, 2025 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 8,591,200 |
| Aug 15, 2025 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | -1.04% | 15,914,600 |
| Aug 14, 2025 | 102.00 | 103.00 | 94.00 | 96.00 | 96.00 | -4.95% | 37,393,700 |
| Aug 13, 2025 | 102.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 43,945,800 |
| Aug 12, 2025 | 98.00 | 106.00 | 95.00 | 100.00 | 100.00 | 3.09% | 159,991,100 |
| Aug 11, 2025 | 90.00 | 110.00 | 89.00 | 97.00 | 97.00 | 7.78% | 217,037,400 |
| Aug 8, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,380,200 |
| Aug 7, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 3,093,600 |
| Aug 6, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 3,853,500 |
| Aug 5, 2025 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 8,952,300 |
| Aug 4, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 3,994,000 |
| Aug 1, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,597,600 |
| Jul 31, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 5,998,800 |
| Jul 30, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 2,284,800 |
| Jul 29, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,320,000 |
| Jul 28, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 2,515,900 |
| Jul 25, 2025 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 4,610,200 |
| Jul 24, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 6,145,400 |
| Jul 23, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 4,953,200 |
| Jul 22, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 4,500,900 |
| Jul 21, 2025 | 96.00 | 98.00 | 93.00 | 95.00 | 95.00 | -2.06% | 17,188,300 |
| Jul 18, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 6,506,000 |
| Jul 17, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 4,703,100 |
| Jul 16, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 6,848,200 |
| Jul 15, 2025 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 12,714,200 |
| Jul 14, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 31,756,000 |
| Jul 11, 2025 | 93.00 | 103.00 | 91.00 | 97.00 | 97.00 | 5.43% | 57,603,700 |
| Jul 10, 2025 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 13,109,900 |
| Jul 9, 2025 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 21,721,300 |
| Jul 8, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 8,740,800 |
| Jul 7, 2025 | 89.00 | 94.00 | 89.00 | 90.00 | 90.00 | 2.27% | 38,362,900 |
| Jul 4, 2025 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 9,084,000 |
| Jul 3, 2025 | 87.00 | 94.00 | 85.00 | 92.00 | 92.00 | 8.24% | 54,759,000 |
| Jul 2, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,410,300 |
| Jul 1, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 2,250,300 |
| Jun 30, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.15% | 3,286,000 |
| Jun 26, 2025 | 89.00 | 92.00 | 87.00 | 87.00 | 87.00 | -2.25% | 6,138,900 |
| Jun 25, 2025 | 85.00 | 92.00 | 85.00 | 89.00 | 89.00 | 5.95% | 18,366,300 |
| Jun 24, 2025 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 5,100,200 |
| Jun 23, 2025 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | -1.19% | 8,531,600 |
| Jun 20, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 3,682,800 |
| Jun 19, 2025 | 92.00 | 93.00 | 83.00 | 84.00 | 84.00 | -8.70% | 18,143,400 |
| Jun 18, 2025 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | - | 12,953,400 |