PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 96.00
-3.00 (-3.03%)
Oct 17, 2025, 3:47 PM WIB
PT Wijaya Karya Beton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 15,728,000 |
| Oct 16, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,434,800 |
| Oct 15, 2025 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 1.03% | 11,360,400 |
| Oct 14, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -2.02% | 17,697,900 |
| Oct 13, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 13,558,900 |
| Oct 10, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 16,431,500 |
| Oct 9, 2025 | 99.00 | 112.00 | 98.00 | 101.00 | 101.00 | 2.02% | 146,572,700 |
| Oct 8, 2025 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 3.13% | 14,504,400 |
| Oct 7, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 5,822,200 |
| Oct 6, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,784,800 |
| Oct 3, 2025 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 14,034,800 |
| Oct 2, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 3,979,300 |
| Oct 1, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 10,669,500 |
| Sep 30, 2025 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 11,415,200 |
| Sep 29, 2025 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.01% | 9,196,200 |
| Sep 26, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 6,477,300 |
| Sep 25, 2025 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | -1.96% | 21,447,500 |
| Sep 24, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 12,973,900 |
| Sep 23, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 14,940,600 |
| Sep 22, 2025 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 13,052,100 |
| Sep 19, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 7,995,900 |
| Sep 18, 2025 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 23,582,500 |
| Sep 17, 2025 | 107.00 | 111.00 | 104.00 | 108.00 | 108.00 | 1.89% | 41,631,900 |
| Sep 16, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 11,482,100 |
| Sep 15, 2025 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 11,668,700 |
| Sep 12, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 10,771,400 |
| Sep 11, 2025 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 17,016,900 |
| Sep 10, 2025 | 107.00 | 111.00 | 105.00 | 105.00 | 105.00 | - | 51,690,000 |
| Sep 9, 2025 | 102.00 | 108.00 | 101.00 | 105.00 | 105.00 | 2.94% | 18,225,100 |
| Sep 8, 2025 | 106.00 | 111.00 | 102.00 | 102.00 | 102.00 | -2.86% | 40,749,900 |
| Sep 4, 2025 | 112.00 | 113.00 | 102.00 | 105.00 | 105.00 | -6.25% | 71,096,300 |
| Sep 3, 2025 | 95.00 | 124.00 | 93.00 | 112.00 | 112.00 | 20.43% | 708,180,600 |
| Sep 2, 2025 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.06% | 16,465,800 |
| Sep 1, 2025 | 91.00 | 96.00 | 90.00 | 94.00 | 94.00 | -1.05% | 11,674,900 |
| Aug 29, 2025 | 99.00 | 102.00 | 89.00 | 95.00 | 95.00 | -5.94% | 29,438,300 |
| Aug 28, 2025 | 97.00 | 101.00 | 96.00 | 101.00 | 101.00 | 5.21% | 21,382,100 |
| 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 |