PT Wijaya Karya Beton Tbk(ID:WTON)
Rp61.000.00 (0.00%)
ID:WTON
PT Wijaya Karya Beton Tbk historical prices
Rp61.00
At close:0.00 (0.00%)
PT Wijaya Karya Beton Tbk (WTON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.00% | 810,800 | 0.20 |
| Nov 10, 2026 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | +1.67% | 4,856,200 | 1.19 |
| Nov 09, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,001,000 | 0.22 |
| Nov 06, 2026 | 59.00 | 61.00 | 57.00 | 60.00 | 60.00 | +3.45% | 1,134,500 | 0.18 |
| Nov 05, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 0.00% | 2,180,400 | 0.34 |
| Nov 04, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 2,557,500 | 0.40 |
| Nov 03, 2026 | 59.00 | 65.00 | 59.00 | 59.00 | 59.00 | 0.00% | 6,264,100 | 0.99 |
| Nov 02, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 5,573,700 | 0.89 |
| Oct 30, 2026 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -3.17% | 4,064,300 | 0.65 |
| Oct 29, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 1,109,600 | 0.18 |
| Oct 28, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,780,500 | 0.28 |
| Oct 27, 2026 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | -4.41% | 2,988,300 | 0.48 |
| Oct 26, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,588,600 | 0.25 |
| Oct 23, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | +2.99% | 3,505,500 | 0.56 |
| Oct 22, 2026 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | +4.69% | 3,350,200 | 0.54 |
| Oct 21, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,067,000 | 0.33 |
| Oct 20, 2026 | 60.00 | 70.00 | 60.00 | 66.00 | 66.00 | +11.86% | 5,982,700 | 0.97 |
| Oct 19, 2026 | 56.00 | 63.00 | 56.00 | 59.00 | 59.00 | -1.67% | 3,468,900 | 0.56 |
| Oct 16, 2026 | 68.00 | 68.00 | 60.00 | 60.00 | 60.00 | -14.29% | 5,601,800 | 0.92 |
| Oct 15, 2026 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 2,686,200 | 0.44 |
| Oct 14, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 0.00% | 2,845,100 | 0.47 |
| Oct 13, 2026 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | +1.41% | 1,559,400 | 0.26 |
| Oct 12, 2026 | 73.00 | 74.00 | 69.00 | 71.00 | 71.00 | -2.74% | 1,776,200 | 0.29 |
| Oct 09, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 1,158,800 | 0.19 |
| Oct 08, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | +1.37% | 3,303,900 | 0.54 |
| Oct 07, 2026 | 74.00 | 77.00 | 72.00 | 73.00 | 73.00 | 0.00% | 4,591,200 | 0.75 |
| Oct 06, 2026 | 70.00 | 74.00 | 69.00 | 73.00 | 73.00 | +4.29% | 4,584,000 | 0.76 |
| Oct 05, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | +2.94% | 1,352,800 | 0.22 |
| Oct 02, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | +4.62% | 2,204,600 | 0.36 |
| Oct 01, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,673,500 | 0.60 |
| Sep 30, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 2,326,200 | 0.38 |
| Sep 29, 2026 | 69.00 | 71.00 | 65.00 | 70.00 | 70.00 | +1.45% | 3,195,100 | 0.53 |
| Sep 28, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 4,861,400 | 0.81 |
| Sep 25, 2026 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | -2.70% | 4,007,800 | 0.67 |
| Sep 24, 2026 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | -2.63% | 7,306,400 | 1.25 |
| Sep 23, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.00% | 2,554,900 | 0.44 |
| Sep 22, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 7,862,100 | 1.38 |
| Sep 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.00% | 1,654,700 | 0.29 |
| Sep 18, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 0.00% | 3,689,000 | 0.65 |
| Sep 17, 2026 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | 0.00% | 6,022,400 | 1.07 |
| Sep 16, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 0.00% | 992,500 | 0.18 |
| Sep 15, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.00% | 14,725,700 | 2.70 |
| Sep 14, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 4,886,900 | 0.90 |
| Sep 11, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.00% | 1,729,900 | 0.32 |
| Sep 10, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 3,458,000 | 0.64 |
| Sep 09, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 2,558,300 | 0.45 |
| Sep 08, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 0.00% | 2,408,100 | 0.42 |
| Sep 07, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 4,691,600 | 0.81 |
| Sep 04, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 5,195,500 | 0.90 |
| Sep 03, 2026 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 0.00% | 15,912,100 | 2.84 |
