PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 73.00
-1.00 (-1.35%)
Oct 9, 2026, 4:05 PM WIB
PT Wijaya Karya Beton Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 1,167,900 |
| Oct 8, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,303,900 |
| Oct 7, 2026 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | - | 4,591,200 |
| Oct 6, 2026 | 70.00 | 74.00 | 69.00 | 73.00 | 73.00 | 4.29% | 4,584,000 |
| Oct 5, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 1,352,800 |
| Oct 2, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 4.62% | 2,204,600 |
| Oct 1, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,673,500 |
| Sep 30, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 2,326,200 |
| Sep 29, 2026 | 69.00 | 71.00 | 65.00 | 70.00 | 70.00 | 1.45% | 3,195,100 |
| Sep 28, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 4,861,400 |
| Sep 25, 2026 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | -2.70% | 4,007,800 |
| Sep 24, 2026 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | -2.63% | 7,306,400 |
| Sep 23, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 2,554,900 |
| Sep 22, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 7,862,100 |
| Sep 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 1,654,700 |
| Sep 18, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 3,689,000 |
| Sep 17, 2026 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | - | 5,993,600 |
| Sep 16, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 992,500 |
| Sep 15, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 14,725,700 |
| Sep 14, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 4,886,900 |
| Sep 11, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 1,729,900 |
| Sep 10, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 3,458,000 |
| Sep 9, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 2,558,300 |
| Sep 8, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 2,408,100 |
| Sep 7, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,691,600 |
| Sep 4, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 5,195,500 |
| Sep 3, 2026 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | - | 15,912,100 |
| Sep 2, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 1,670,000 |
| Sep 1, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 4,514,900 |
| Aug 31, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 2,339,900 |
| Aug 28, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 2,526,900 |
| Aug 27, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 2,546,500 |
| 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 |