PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia · Delayed Price · Currency is IDR 81.00
0.00 (0.00%)
May 22, 2026, 4:03 PM WIB
PT Wijaya Karya Beton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 82.00 | 87.00 | 77.00 | 81.00 | 81.00 | - | 35,340,100 |
| May 21, 2026 | 82.00 | 84.00 | 77.00 | 81.00 | 81.00 | -1.22% | 6,769,600 |
| May 20, 2026 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 8,024,600 |
| May 19, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 5,512,400 |
| May 18, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 6,566,700 |
| May 13, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 5,456,600 |
| May 12, 2026 | 88.00 | 92.00 | 86.00 | 89.00 | 89.00 | 1.14% | 56,505,300 |
| May 11, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 3,436,700 |
| May 8, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 4,591,800 |
| May 7, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 4,519,700 |
| May 6, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 4,277,400 |
| May 5, 2026 | 89.00 | 95.00 | 89.00 | 90.00 | 90.00 | 1.12% | 38,244,800 |
| May 4, 2026 | 90.00 | 99.00 | 89.00 | 89.00 | 89.00 | -1.11% | 143,771,400 |
| Apr 30, 2026 | 92.00 | 96.00 | 90.00 | 90.00 | 90.00 | - | 28,020,900 |
| Apr 29, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 8,173,800 |
| Apr 28, 2026 | 89.00 | 94.00 | 88.00 | 89.00 | 89.00 | 1.14% | 25,784,400 |
| Apr 27, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 3,145,500 |
| Apr 24, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 4,778,000 |
| Apr 23, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 14,721,100 |
| Apr 22, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,951,300 |
| Apr 21, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 5,289,200 |
| Apr 20, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 14,487,100 |
| Apr 17, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 3,418,300 |
| Apr 16, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 3,995,900 |
| Apr 15, 2026 | 91.00 | 94.00 | 89.00 | 92.00 | 92.00 | 3.37% | 16,501,300 |
| Apr 14, 2026 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 3.49% | 10,658,200 |
| Apr 13, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,796,600 |
| Apr 10, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 3,801,000 |
| Apr 9, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 3,191,000 |
| Apr 8, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 5,129,300 |
| Apr 7, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,701,000 |
| Apr 6, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,302,600 |
| Apr 2, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,391,300 |
| Apr 1, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 4,011,500 |
| Mar 31, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 1,669,900 |
| Mar 30, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 9,210,300 |
| Mar 27, 2026 | 88.00 | 92.00 | 86.00 | 86.00 | 86.00 | -2.27% | 12,042,700 |
| Mar 26, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 4,751,200 |
| Mar 25, 2026 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | - | 4,536,600 |
| Mar 17, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,553,500 |
| Mar 16, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 4,261,800 |
| Mar 13, 2026 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,793,400 |
| Mar 12, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,936,400 |
| Mar 11, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 714,600 |
| Mar 10, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.49% | 4,741,200 |
| Mar 9, 2026 | 91.00 | 91.00 | 85.00 | 86.00 | 86.00 | -6.52% | 11,293,000 |
| Mar 6, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 4,447,500 |
| Mar 5, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3.33% | 5,322,700 |
| Mar 4, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -4.26% | 6,022,700 |
| Mar 3, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 4,579,000 |