Investor Relations

Menu

Filter Dates:

From

/ /

To

/ /
Historical price from September 04, 2025 to November 27, 2025
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
Summary
Recent 2 weeks
(14/11/2025 to 27/11/2025)		 102 104 98 99 204 99
Previous 2 weeks
(31/10/2025 to 13/11/2025)		 105 106 97 102 233 102
Previous 4 weeks
(03/10/2025 to 30/10/2025)		 101 116 94 105 761 105
Daily Historical Data
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
13/11/2025 101 104 99 102 52,618,000 102
12/11/2025 102 102 97 100 59,966,200 100
11/11/2025 101 102 99 101 7,158,000 101
10/11/2025 102 102 98 101 15,114,800 101
07/11/2025 101 103 101 101 9,485,800 101
06/11/2025 103 103 101 102 2,962,700 102
05/11/2025 102 106 101 102 32,624,300 102
04/11/2025 103 105 101 104 18,688,000 104
03/11/2025 103 106 101 103 18,701,200 103
31/10/2025 105 106 101 103 16,045,700 103
30/10/2025 102 106 102 105 19,584,700 105
29/10/2025 105 106 102 103 5,571,200 103
28/10/2025 103 106 102 104 19,430,300 104
27/10/2025 100 106 100 102 51,089,600 102
24/10/2025 103 106 100 100 22,391,900 100
23/10/2025 105 107 101 103 57,621,400 103
22/10/2025 100 116 99 106 287,428,200 106
21/10/2025 99 101 98 100 7,523,000 100
20/10/2025 96 101 94 99 22,743,100 99
17/10/2025 99 99 95 96 16,914,500 96
16/10/2025 99 100 97 99 3,434,800 99
15/10/2025 98 101 97 98 11,360,400 98
14/10/2025 101 102 97 97 17,697,900 97
13/10/2025 102 103 99 99 13,558,900 99
10/10/2025 103 103 100 103 16,431,500 103
09/10/2025 99 112 98 101 146,572,700 101
08/10/2025 97 100 96 99 14,504,400 99
07/10/2025 98 98 96 96 5,822,200 96
06/10/2025 99 100 97 98 7,784,800 98
03/10/2025 101 103 98 99 13,702,900 99
02/10/2025 102 103 100 101 3,979,300 101
01/10/2025 100 102 100 101 10,669,500 101
30/09/2025 100 100 100 100 11,415,200 100
29/09/2025 99 100 97 100 9,196,200 100
26/09/2025 100 100 98 99 6,477,300 99
25/09/2025 102 103 98 100 21,447,500 100
24/09/2025 104 104 101 102 12,973,900 102
23/09/2025 104 105 103 104 14,940,600 104
22/09/2025 105 107 102 103 13,052,100 103
19/09/2025 105 106 104 105 7,995,900 105
18/09/2025 108 110 105 105 23,582,500 105
17/09/2025 107 111 104 108 41,631,900 108
16/09/2025 107 109 105 106 11,482,100 106
15/09/2025 105 107 103 107 11,668,700 107
12/09/2025 105 106 103 104 10,771,400 104
11/09/2025 105 107 103 104 17,016,900 104
10/09/2025 107 111 105 105 51,665,000 105
09/09/2025 102 108 101 105 18,135,100 105
08/09/2025 106 111 102 102 40,749,900 102
04/09/2025 112 113 102 105 71,096,300 105

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.