PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 101.00
-1.00 (-0.98%)
Jan 27, 2026, 4:00 PM WIB
PT Wijaya Karya Beton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | - | - | 4,114,300 |
| Jan 26, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 10,399,700 |
| Jan 23, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 8,479,600 |
| Jan 22, 2026 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 22,607,600 |
| Jan 21, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 19,824,500 |
| Jan 20, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 14,385,700 |
| Jan 19, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 16,210,900 |
| Jan 15, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 15,505,000 |
| Jan 14, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7,984,800 |
| Jan 13, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.99% | 17,195,700 |
| Jan 12, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -1.94% | 26,900,400 |
| Jan 9, 2026 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 43,390,900 |
| Jan 8, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 17,800,200 |
| Jan 7, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 22,312,100 |
| Jan 6, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 7,411,500 |
| Jan 5, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 12,147,100 |
| Jan 2, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 12,071,700 |
| Dec 30, 2025 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | -0.98% | 58,899,800 |
| Dec 29, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 2.00% | 18,198,500 |
| Dec 24, 2025 | 99.00 | 105.00 | 99.00 | 100.00 | 100.00 | 2.04% | 31,129,300 |
| Dec 23, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 5,324,800 |
| Dec 22, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 16,364,400 |
| Dec 19, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 9,733,400 |
| Dec 18, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 19,140,000 |
| Dec 17, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 10,657,000 |
| Dec 16, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 30,644,700 |
| Dec 15, 2025 | 98.00 | 108.00 | 97.00 | 105.00 | 105.00 | 8.25% | 118,873,500 |
| Dec 12, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 5,212,400 |
| Dec 11, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 9,822,800 |
| Dec 10, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,396,600 |
| Dec 9, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,257,400 |
| Dec 8, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 9,993,500 |
| Dec 5, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 13,881,300 |
| Dec 4, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 8,765,000 |
| Dec 3, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 6,919,900 |
| Dec 2, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 14,567,400 |
| Dec 1, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 5,899,600 |
| Nov 28, 2025 | 100.00 | 100.00 | 94.00 | 97.00 | 97.00 | -2.02% | 56,178,000 |
| Nov 27, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 22,238,400 |
| Nov 26, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 7,695,400 |
| Nov 25, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,443,200 |
| Nov 24, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 9,168,100 |
| Nov 21, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,377,500 |
| Nov 20, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 47,937,500 |
| Nov 19, 2025 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | - | 69,029,300 |
| Nov 18, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 7,052,900 |
| Nov 17, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,120,900 |
| Nov 14, 2025 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 25,096,600 |
| Nov 13, 2025 | 101.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 52,618,000 |
| Nov 12, 2025 | 102.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 59,966,200 |