Investor Relations

Menu

Filter Dates:

From

/ /

To

/ /
Historical price from February 19, 2025 to May 28, 2025
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
Summary
Recent 2 weeks
(15/05/2025 to 28/05/2025)		 81 89 79 83 127 83
Previous 2 weeks
(28/04/2025 to 14/05/2025)		 85 93 80 80 89 80
Previous 4 weeks
(19/03/2025 to 25/04/2025)		 63 94 57 84 316 84
Daily Historical Data
28/05/2025 84 84 82 83 2,365,500 83
27/05/2025 83 88 82 83 21,352,200 83
26/05/2025 83 85 82 83 3,155,300 83
23/05/2025 84 86 82 84 5,835,800 84
22/05/2025 84 84 82 83 2,970,400 83
21/05/2025 84 84 82 84 2,871,200 84
20/05/2025 85 89 82 82 29,683,600 82
19/05/2025 84 86 83 85 8,110,400 85
16/05/2025 87 87 84 84 8,584,800 84
15/05/2025 81 88 79 87 42,490,800 87
14/05/2025 82 83 80 80 6,452,300 80
09/05/2025 83 84 81 81 2,505,100 81
08/05/2025 82 85 81 82 6,021,200 82
07/05/2025 83 85 80 82 5,634,000 82
06/05/2025 82 84 82 83 2,748,700 83
05/05/2025 82 85 81 82 5,127,700 82
02/05/2025 85 86 81 82 8,624,200 82
30/04/2025 89 89 86 87 6,862,400 87
29/04/2025 86 93 85 88 39,713,200 88
28/04/2025 85 87 84 86 6,081,000 86
25/04/2025 82 87 82 84 9,961,700 84
24/04/2025 80 84 80 81 7,438,600 81
23/04/2025 80 82 79 80 5,372,000 80
22/04/2025 76 82 76 80 22,410,200 80
21/04/2025 78 79 76 76 5,733,100 76
17/04/2025 74 81 73 77 14,347,500 77
16/04/2025 75 76 74 74 4,399,300 74
15/04/2025 76 79 75 75 10,910,400 75
14/04/2025 72 77 72 75 9,020,200 75
11/04/2025 72 74 71 72 5,627,800 72
10/04/2025 71 75 71 73 9,373,300 73
09/04/2025 66 78 66 70 22,965,300 70
08/04/2025 71 71 65 67 13,802,700 67
27/03/2025 87 94 76 76 78,206,100 76
26/03/2025 64 86 63 86 81,511,000 86
25/03/2025 60 65 58 64 3,321,400 64
24/03/2025 61 62 57 60 7,789,700 60
21/03/2025 62 63 61 62 796,900 62
20/03/2025 63 64 62 62 602,500 62
19/03/2025 63 64 62 63 2,552,600 63
18/03/2025 63 65 60 63 3,061,100 63
17/03/2025 65 67 65 65 1,283,000 65
14/03/2025 67 68 65 65 1,024,300 65
13/03/2025 65 67 65 67 887,600 67
12/03/2025 65 66 64 65 1,970,500 65
11/03/2025 66 72 64 65 16,996,900 65
10/03/2025 67 67 65 66 2,735,800 66
07/03/2025 68 70 65 67 3,914,000 67
06/03/2025 64 79 64 68 33,851,500 68
05/03/2025 62 64 61 64 1,049,000 64
04/03/2025 60 65 59 62 4,135,500 62
03/03/2025 59 61 56 60 3,769,600 60
28/02/2025 61 63 58 58 7,767,000 58
27/02/2025 65 65 61 61 4,020,200 61
26/02/2025 63 65 62 65 2,630,200 65
25/02/2025 67 69 63 63 5,400,600 63
24/02/2025 68 69 66 67 5,214,900 67
21/02/2025 69 69 68 69 2,093,900 69
20/02/2025 69 70 68 68 1,402,500 68
19/02/2025 71 71 69 69 4,244,600 69

Note:

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue/Preferential Offer/Open Offer
  • Share Split/Share Consolidation
Head Office

PT Wijaya Karya Beton Tbk.
WIKA Tower 1 Lt. 2-5
Jl. D.I. Panjaitan Kav. 9-10 Jakarta 13340

Phone :

(+62 21) 819 2802

Fax :

(+62 21) 819 2802

Public Relations :

sekper@wika-beton.co.id

Marketing :

Marketing@wika-beton.co.id
Terms and Conditions
© PT Wijaya Karya Beton Tbk. All Rights Reserved.