Investor Relations

Menu

Filter Dates:

From

/ /

To

/ /
Historical price from November 14, 2025 to February 12, 2026
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
Summary
Recent 2 weeks
(30/01/2026 to 12/02/2026)		 91 102 85 98 225 98
Previous 2 weeks
(15/01/2026 to 29/01/2026)		 102 105 81 91 220 91
Previous 4 weeks
(12/12/2025 to 14/01/2026)		 98 108 97 101 490 101
Daily Historical Data
12/02/2026 97 100 96 98 15,977,800 98
11/02/2026 96 97 95 97 5,650,000 97
10/02/2026 96 97 95 96 8,818,500 96
09/02/2026 94 96 92 96 11,307,800 96
06/02/2026 95 97 92 94 23,813,600 94
05/02/2026 90 102 90 97 106,951,400 97
04/02/2026 91 92 89 90 7,850,500 90
03/02/2026 87 91 85 91 9,363,900 91
02/02/2026 92 93 85 87 17,724,200 87
30/01/2026 91 94 90 91 17,931,000 91
29/01/2026 95 95 81 91 57,419,100 91
28/01/2026 101 102 95 95 45,861,700 95
27/01/2026 102 103 101 101 9,929,700 101
26/01/2026 102 103 101 102 10,399,700 102
23/01/2026 103 104 100 102 8,479,600 102
22/01/2026 101 105 100 103 22,607,600 103
21/01/2026 101 101 99 100 19,824,500 100
20/01/2026 101 102 99 100 14,385,700 100
19/01/2026 102 103 100 101 16,210,900 101
15/01/2026 102 103 101 102 15,505,000 102
14/01/2026 103 103 101 101 7,984,800 101
13/01/2026 101 105 101 102 17,195,700 102
12/01/2026 103 105 99 101 26,900,400 101
09/01/2026 102 106 101 103 43,390,900 103
08/01/2026 102 104 101 101 17,800,200 101
07/01/2026 101 104 100 102 22,312,100 102
06/01/2026 100 102 99 100 7,411,500 100
05/01/2026 100 102 99 100 12,147,100 100
02/01/2026 101 102 100 100 12,071,700 100
30/12/2025 102 106 100 101 58,899,800 101
29/12/2025 100 103 99 102 18,198,500 102
24/12/2025 99 105 99 100 31,129,300 100
23/12/2025 99 100 98 98 5,324,800 98
22/12/2025 100 102 98 100 16,364,400 100
19/12/2025 102 102 100 100 9,733,400 100
18/12/2025 101 103 100 101 18,214,000 101
17/12/2025 102 103 101 101 10,657,000 101
16/12/2025 104 105 101 102 30,644,700 102
15/12/2025 98 108 97 105 118,873,500 105
12/12/2025 98 98 97 97 5,212,400 97
11/12/2025 98 99 96 97 9,822,800 97
10/12/2025 99 99 97 98 7,396,600 98
09/12/2025 98 99 97 99 7,257,400 99
08/12/2025 99 100 97 98 9,993,500 98
05/12/2025 99 101 98 98 13,881,300 98
04/12/2025 96 99 96 99 8,765,000 99
03/12/2025 95 97 95 95 6,919,900 95
02/12/2025 97 97 95 95 14,567,400 95
01/12/2025 97 98 96 97 5,899,600 97
28/11/2025 100 100 94 97 56,178,000 97
27/11/2025 101 101 98 99 22,238,400 99
26/11/2025 99 101 99 100 7,695,400 100
25/11/2025 100 101 99 99 7,443,200 99
24/11/2025 100 101 99 100 9,168,100 100
21/11/2025 100 101 99 100 4,377,500 100
20/11/2025 99 102 99 100 47,937,500 100
19/11/2025 100 104 99 100 69,029,300 100
18/11/2025 101 101 99 100 7,052,900 100
17/11/2025 100 101 99 100 4,120,900 100
14/11/2025 102 103 99 100 25,096,600 100

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.