PT Wijaya Karya Beton Tbk (IDX:WTON)
Indonesia
· Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
At close: Mar 6, 2026
PT Wijaya Karya Beton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -4.08% | 20,505,200 |
| Feb 27, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 5,517,700 |
| Feb 26, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 8,757,300 |
| Feb 25, 2026 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 18,803,100 |
| Feb 24, 2026 | 97.00 | 103.00 | 95.00 | 101.00 | 101.00 | 5.21% | 69,932,800 |
| Feb 23, 2026 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 13,530,300 |
| Feb 20, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 7,264,100 |
| Feb 19, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 3,091,800 |
| Feb 18, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 6,443,000 |
| Feb 13, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 4,085,300 |
| Feb 12, 2026 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 16,307,400 |
| Feb 11, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 5,650,000 |
| Feb 10, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 8,821,400 |
| Feb 9, 2026 | 94.00 | 96.00 | 92.00 | 96.00 | 96.00 | 2.13% | 11,307,800 |
| Feb 6, 2026 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | -3.09% | 23,813,600 |
| Feb 5, 2026 | 90.00 | 102.00 | 90.00 | 97.00 | 97.00 | 7.78% | 106,951,400 |
| Feb 4, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 7,850,500 |
| Feb 3, 2026 | 87.00 | 91.00 | 85.00 | 91.00 | 91.00 | 4.60% | 9,363,900 |
| Feb 2, 2026 | 92.00 | 93.00 | 85.00 | 87.00 | 87.00 | -4.40% | 17,724,200 |
| Jan 30, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 17,931,000 |
| Jan 29, 2026 | 95.00 | 95.00 | 81.00 | 91.00 | 91.00 | -4.21% | 57,103,000 |
| Jan 28, 2026 | 101.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.94% | 45,861,700 |
| Jan 27, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 9,929,700 |
| Jan 26, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 10,399,700 |
| Jan 23, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 8,479,600 |
| Jan 22, 2026 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 22,607,600 |
| Jan 21, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 19,824,500 |
| Jan 20, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 14,385,700 |
| Jan 19, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 16,210,900 |
| Jan 15, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 15,505,000 |
| Jan 14, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7,984,800 |
| Jan 13, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.99% | 17,195,700 |
| Jan 12, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -1.94% | 26,900,400 |
| Jan 9, 2026 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 43,390,900 |
| Jan 8, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 17,800,200 |
| Jan 7, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 22,312,100 |
| Jan 6, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 7,411,500 |
| Jan 5, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 12,147,100 |
| Jan 2, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 12,071,700 |
| Dec 30, 2025 | 102.00 | 106.00 | 100.00 | 101.00 | 101.00 | -0.98% | 58,899,800 |
| Dec 29, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 2.00% | 18,198,500 |
| Dec 24, 2025 | 99.00 | 105.00 | 99.00 | 100.00 | 100.00 | 2.04% | 31,129,300 |
| Dec 23, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 5,324,800 |
| Dec 22, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 16,364,400 |
| Dec 19, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 9,733,400 |
| Dec 18, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 19,140,000 |
| Dec 17, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 10,657,000 |
| Dec 16, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 30,644,700 |
| Dec 15, 2025 | 98.00 | 108.00 | 97.00 | 105.00 | 105.00 | 8.25% | 118,873,500 |
| Dec 12, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 5,212,400 |
| Dec 11, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 9,822,800 |
| Dec 10, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 7,396,600 |
| Dec 9, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 7,257,400 |
| Dec 8, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 9,993,500 |
| Dec 5, 2025 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 13,881,300 |
| Dec 4, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 8,765,000 |
| Dec 3, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 6,919,900 |
| Dec 2, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 14,567,400 |
| Dec 1, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 5,899,600 |
| Nov 28, 2025 | 100.00 | 100.00 | 94.00 | 97.00 | 97.00 | -2.02% | 56,178,000 |
| Nov 27, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 22,238,400 |
| Nov 26, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 7,695,400 |
| Nov 25, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,443,200 |
| Nov 24, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 9,168,100 |
| Nov 21, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,377,500 |
| Nov 20, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 47,937,500 |
| Nov 19, 2025 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | - | 69,029,300 |
| Nov 18, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 7,052,900 |
| Nov 17, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,120,900 |
| Nov 14, 2025 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 25,096,600 |
| Nov 13, 2025 | 101.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 52,618,000 |
| Nov 12, 2025 | 102.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 59,966,200 |
| Nov 11, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 7,158,000 |
| Nov 10, 2025 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 15,114,800 |
| Nov 7, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 9,485,800 |
| Nov 6, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 2,962,700 |
| Nov 5, 2025 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 32,624,300 |
| Nov 4, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 18,688,000 |
| Nov 3, 2025 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 18,701,200 |
| Oct 31, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -1.90% | 16,045,700 |
| Oct 30, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 19,584,700 |
| Oct 29, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 5,571,200 |
| Oct 28, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1.96% | 19,430,300 |
| Oct 27, 2025 | 100.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2.00% | 51,089,600 |
| Oct 24, 2025 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | -2.91% | 22,391,900 |
| Oct 23, 2025 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | -2.83% | 57,621,400 |
| Oct 22, 2025 | 100.00 | 116.00 | 99.00 | 106.00 | 106.00 | 6.00% | 287,428,200 |
| Oct 21, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,523,000 |
| Oct 20, 2025 | 96.00 | 101.00 | 94.00 | 99.00 | 99.00 | 3.13% | 22,743,100 |
| Oct 17, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 16,914,500 |
| Oct 16, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,434,800 |
| Oct 15, 2025 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 1.03% | 11,360,400 |
| Oct 14, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -2.02% | 17,697,900 |
| Oct 13, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 13,558,900 |
| Oct 10, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 16,431,500 |
| Oct 9, 2025 | 99.00 | 112.00 | 98.00 | 101.00 | 101.00 | 2.02% | 146,572,700 |