Investor Relations

Menu

Filter Dates:

From

/ /

To

/ /
Historical price from October 09, 2025 to January 06, 2026
 Download historical share price in CSV/Excel format
Date Opening High Low Close Volume Adjusted Closea
Summary
Recent 2 weeks
(18/12/2025 to 06/01/2026)		 101 106 98 100 189 100
Previous 2 weeks
(04/12/2025 to 17/12/2025)		 96 108 96 101 222 101
Previous 4 weeks
(06/11/2025 to 03/12/2025)		 103 104 94 95 435 95
Daily Historical Data
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
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

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.