Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,433.39 +395.14 (+0.63%) CMC Crypto 200
1,317.69 +40.71 (+3.19%)
PT Wijaya Karya Beton Tbk (WTON.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 3,567,400 |
| 02 May 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 3,492,300 |
| 30 Apr 2024 | 83.00 | 89.00 | 75.00 | 89.00 | 89.00 | 5,095,500 |
| 29 Apr 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2,872,500 |
| 26 Apr 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1,155,300 |
| 25 Apr 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2,248,400 |
| 24 Apr 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 3,305,500 |
| 23 Apr 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1,829,000 |
| 22 Apr 2024 | 88.00 | 92.00 | 87.00 | 89.00 | 89.00 | 3,152,500 |
| 19 Apr 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 5,304,400 |
| 18 Apr 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 3,710,800 |
| 17 Apr 2024 | 83.00 | 95.00 | 83.00 | 92.00 | 92.00 | 2,954,500 |
| 16 Apr 2024 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | 9,835,300 |
| 05 Apr 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,146,800 |
| 04 Apr 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 3,933,000 |
| 03 Apr 2024 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | 4,241,100 |
| 02 Apr 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2,392,000 |
| 01 Apr 2024 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | 7,924,500 |
| 28 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,274,900 |
| 27 Mar 2024 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 4,441,100 |
| 26 Mar 2024 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 5,076,800 |
| 25 Mar 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,408,600 |
| 22 Mar 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,628,600 |
| 21 Mar 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,278,900 |
| 20 Mar 2024 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 16,763,000 |
| 19 Mar 2024 | 106.00 | 111.00 | 105.00 | 110.00 | 110.00 | 16,700,800 |
| 18 Mar 2024 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 21,295,700 |
| 15 Mar 2024 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 16,648,600 |
| 14 Mar 2024 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 7,864,000 |
| 13 Mar 2024 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,662,600 |
| 08 Mar 2024 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 5,051,600 |
| 07 Mar 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,787,000 |
| 06 Mar 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 935,200 |
| 05 Mar 2024 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 13,912,100 |
| 04 Mar 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 4,869,100 |
| 01 Mar 2024 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 7,040,000 |
| 29 Feb 2024 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 10,636,800 |
| 28 Feb 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,625,900 |
| 27 Feb 2024 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 4,002,900 |
| 26 Feb 2024 | 114.00 | 116.00 | 111.00 | 111.00 | 111.00 | 4,737,700 |
| 23 Feb 2024 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,896,000 |
| 22 Feb 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 3,024,600 |
| 21 Feb 2024 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 4,430,700 |
| 20 Feb 2024 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 6,803,300 |
| 19 Feb 2024 | 121.00 | 128.00 | 117.00 | 118.00 | 118.00 | 9,005,400 |
| 16 Feb 2024 | 123.00 | 128.00 | 115.00 | 120.00 | 120.00 | 42,422,400 |
| 15 Feb 2024 | 102.00 | 134.00 | 102.00 | 123.00 | 123.00 | 117,583,900 |
| 13 Feb 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 3,804,900 |
| 12 Feb 2024 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 4,825,000 |
| 07 Feb 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,929,300 |
| 06 Feb 2024 | 99.00 | 106.00 | 99.00 | 101.00 | 101.00 | 12,003,300 |
| 05 Feb 2024 | 101.00 | 102.00 | 96.00 | 99.00 | 99.00 | 34,962,300 |
| 02 Feb 2024 | 103.00 | 104.00 | 98.00 | 101.00 | 101.00 | 7,631,100 |
| 01 Feb 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,405,200 |
| 31 Jan 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,672,100 |
| 30 Jan 2024 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,829,700 |
| 29 Jan 2024 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,658,900 |
| 26 Jan 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,603,200 |
| 25 Jan 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 4,585,500 |
| 24 Jan 2024 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 9,043,900 |
| 23 Jan 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,457,500 |
| 22 Jan 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 660,700 |
| 19 Jan 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,151,300 |
| 18 Jan 2024 | 99.00 | 109.00 | 99.00 | 108.00 | 108.00 | 7,695,300 |
| 17 Jan 2024 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,301,100 |
| 16 Jan 2024 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 5,305,400 |
| 15 Jan 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,232,600 |
| 12 Jan 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 4,340,400 |
| 11 Jan 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,328,200 |
| 10 Jan 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1,194,700 |
| 09 Jan 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3,549,300 |
| 08 Jan 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,994,000 |
| 05 Jan 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,441,700 |
| 04 Jan 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,593,800 |
| 03 Jan 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,401,800 |
| 02 Jan 2024 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 3,789,800 |
| 29 Dec 2023 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 4,075,700 |
| 28 Dec 2023 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 5,902,300 |
| 27 Dec 2023 | 109.00 | 112.00 | 105.00 | 108.00 | 108.00 | 4,272,300 |
| 22 Dec 2023 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 3,337,100 |
| 21 Dec 2023 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,660,500 |
| 20 Dec 2023 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3,488,400 |
| 19 Dec 2023 | 105.00 | 114.00 | 105.00 | 110.00 | 110.00 | 3,476,400 |
| 18 Dec 2023 | 116.00 | 117.00 | 105.00 | 110.00 | 110.00 | 14,397,400 |
| 15 Dec 2023 | 125.00 | 127.00 | 116.00 | 116.00 | 116.00 | 17,176,500 |
| 14 Dec 2023 | 108.00 | 131.00 | 102.00 | 121.00 | 121.00 | 19,334,400 |
| 13 Dec 2023 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2,426,700 |
| 12 Dec 2023 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 5,313,200 |
| 11 Dec 2023 | 122.00 | 122.00 | 114.00 | 115.00 | 115.00 | 11,597,200 |
| 08 Dec 2023 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 4,083,800 |
| 07 Dec 2023 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,397,900 |
| 06 Dec 2023 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 3,924,400 |
| 05 Dec 2023 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 4,264,800 |
| 04 Dec 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,691,500 |
| 01 Dec 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 4,082,600 |
| 30 Nov 2023 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 6,611,300 |
| 29 Nov 2023 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 3,633,900 |
| 28 Nov 2023 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 10,612,000 |
| 27 Nov 2023 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 9,074,000 |
| 24 Nov 2023 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,358,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.