PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 80.00
+1.00 (1.27%)
Aug 27, 2026, 11:58 AM WIB
PT Wijaya Karya Beton Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | - | 1.27% | 470,000 |
| Aug 26, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 4,289,900 |
| Aug 24, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 2,187,300 |
| Aug 21, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 6,007,800 |
| Aug 20, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 7,241,500 |
| Aug 19, 2026 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 16,755,600 |
| Aug 18, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 8,591,800 |
| Aug 14, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 7,446,900 |
| Aug 13, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 6,351,000 |
| Aug 12, 2026 | 84.00 | 84.00 | 78.00 | 81.00 | 81.00 | -3.57% | 25,860,100 |
| Aug 11, 2026 | 76.00 | 95.00 | 76.00 | 84.00 | 84.00 | 12.00% | 125,371,800 |
| Aug 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 3,105,300 |
| Aug 7, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,003,400 |
| Aug 6, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 721,800 |
| Aug 5, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,452,400 |
| Aug 4, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 1,625,800 |
| Aug 3, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,964,300 |
| Jul 31, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,314,200 |
| Jul 30, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 1,854,100 |
| Jul 29, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 1,543,000 |
| Jul 28, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 4.05% | 3,694,900 |
| Jul 27, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,219,600 |
| Jul 24, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,390,300 |
| Jul 23, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 3,334,400 |
| Jul 22, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,838,800 |
| Jul 21, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 1,963,200 |
| Jul 20, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,189,800 |
| Jul 17, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 1,888,300 |
| Jul 16, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 1,132,100 |
| Jul 15, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 7,554,100 |
| Jul 14, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,417,900 |
| Jul 13, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 3,088,800 |
| Jul 10, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 1,117,400 |
| Jul 9, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 943,500 |
| Jul 8, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 5,014,700 |
| Jul 7, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 3,399,000 |
| Jul 6, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 2,767,100 |
| Jul 3, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 727,200 |
| Jul 2, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,201,500 |
| Jul 1, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 2,124,900 |
| Jun 30, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 680,900 |
| Jun 29, 2026 | 71.00 | 72.00 | 67.00 | 70.00 | 70.00 | -1.41% | 843,500 |
| Jun 26, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 987,800 |
| Jun 25, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 409,400 |
| Jun 24, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 1,054,500 |
| Jun 23, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 2,646,000 |
| Jun 22, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,233,800 |
| Jun 19, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 2,476,600 |
| Jun 18, 2026 | 76.00 | 79.00 | 75.00 | 75.00 | 75.00 | - | 2,932,800 |
| Jun 17, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 3,726,800 |