PT Wijaya Karya Beton Tbk WTON

IDX · Indonesia · Industrial Services

IDR 65.00-2.00 (-2.99%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 65.00	3.67M
2026-09-30	IDR 67.00	-4.29%	IDR 70.00	IDR 70.00	IDR 66.00	2.33M
2026-09-29	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 65.00	3.20M
2026-09-28	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 67.00	4.86M
2026-09-25	IDR 72.00	-2.70%	IDR 73.00	IDR 74.00	IDR 69.00	4.01M
2026-09-24	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 71.00	7.31M
2026-09-23	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	2.55M
2026-09-22	IDR 76.00	-2.56%	IDR 78.00	IDR 79.00	IDR 75.00	7.86M
2026-09-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	1.65M
2026-09-18	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 77.00	3.69M
2026-09-17	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 75.00	6.02M
2026-09-16	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	992.50K
2026-09-15	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 76.00	14.73M
2026-09-14	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	4.89M
2026-09-11	IDR 79.00	0.00%	IDR 78.00	IDR 79.00	IDR 78.00	1.73M
2026-09-10	IDR 79.00	-2.47%	IDR 81.00	IDR 81.00	IDR 79.00	3.46M
2026-09-09	IDR 81.00	+1.25%	IDR 80.00	IDR 81.00	IDR 79.00	2.56M
2026-09-08	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	2.41M
2026-09-07	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	4.69M
2026-09-04	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	5.20M
2026-09-03	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 80.00	15.91M
2026-09-02	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	1.67M
2026-09-01	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	4.51M
2026-08-31	IDR 81.00	+1.25%	IDR 81.00	IDR 81.00	IDR 79.00	2.34M
2026-08-28	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	2.56M
2026-08-27	IDR 81.00	+2.53%	IDR 79.00	IDR 81.00	IDR 79.00	2.55M
2026-08-26	IDR 79.00	-2.47%	IDR 81.00	IDR 81.00	IDR 79.00	4.29M
2026-08-24	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	2.19M
2026-08-21	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	6.01M
2026-08-20	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	7.24M
2026-08-19	IDR 81.00	+1.25%	IDR 83.00	IDR 84.00	IDR 79.00	16.76M
2026-08-18	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	8.59M
2026-08-14	IDR 78.00	-1.27%	IDR 80.00	IDR 82.00	IDR 78.00	7.45M
2026-08-13	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	6.35M
2026-08-12	IDR 81.00	-3.57%	IDR 84.00	IDR 84.00	IDR 78.00	25.86M
2026-08-11	IDR 84.00	+12.00%	IDR 76.00	IDR 95.00	IDR 76.00	125.37M
2026-08-10	IDR 75.00	+1.35%	IDR 75.00	IDR 76.00	IDR 73.00	3.11M
2026-08-07	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.00M
2026-08-06	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	721.80K
2026-08-05	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 73.00	1.45M
2026-08-04	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	1.63M
2026-08-03	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	4.96M
2026-07-31	IDR 77.00	+1.32%	IDR 76.00	IDR 77.00	IDR 75.00	1.31M
2026-07-30	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 75.00	1.85M
2026-07-29	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	1.54M
2026-07-28	IDR 77.00	+4.05%	IDR 75.00	IDR 77.00	IDR 75.00	3.69M
2026-07-27	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.22M
2026-07-24	IDR 75.00	-1.32%	IDR 77.00	IDR 77.00	IDR 74.00	1.39M
2026-07-23	IDR 76.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	3.33M
2026-07-22	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	1.84M
2026-07-21	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 74.00	1.96M
2026-07-20	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 73.00	2.19M
2026-07-17	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	1.89M
2026-07-16	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 73.00	1.13M
2026-07-15	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	7.55M
2026-07-14	IDR 73.00	+1.39%	IDR 73.00	IDR 73.00	IDR 71.00	1.42M
2026-07-13	IDR 72.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	3.09M
2026-07-10	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 71.00	1.12M
2026-07-09	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 70.00	943.50K
2026-07-08	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 69.00	5.01M
2026-07-07	IDR 72.00	+2.86%	IDR 70.00	IDR 74.00	IDR 69.00	3.40M
2026-07-06	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 68.00	2.77M
2026-07-03	IDR 71.00	+2.90%	IDR 69.00	IDR 71.00	IDR 68.00	727.20K
2026-07-02	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	1.20M
2026-07-01	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	2.12M
2026-06-30	IDR 69.00	-1.43%	IDR 71.00	IDR 71.00	IDR 68.00	680.90K
2026-06-29	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 67.00	843.50K
2026-06-26	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	987.80K
2026-06-25	IDR 73.00	+2.82%	IDR 71.00	IDR 73.00	IDR 71.00	409.40K
2026-06-24	IDR 71.00	-2.74%	IDR 72.00	IDR 74.00	IDR 70.00	1.05M
2026-06-23	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	2.65M
2026-06-22	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	1.23M
2026-06-19	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	2.48M
2026-06-18	IDR 75.00	0.00%	IDR 76.00	IDR 79.00	IDR 75.00	2.93M
2026-06-17	IDR 75.00	-3.85%	IDR 78.00	IDR 79.00	IDR 75.00	3.73M
2026-06-15	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	5.13M
2026-06-12	IDR 78.00	+2.63%	IDR 78.00	IDR 81.00	IDR 76.00	16.38M
2026-06-11	IDR 76.00	+1.33%	IDR 76.00	IDR 80.00	IDR 74.00	5.64M
2026-06-10	IDR 75.00	+13.64%	IDR 67.00	IDR 79.00	IDR 66.00	11.57M
2026-06-09	IDR 66.00	+6.45%	IDR 62.00	IDR 70.00	IDR 60.00	2.78M
2026-06-08	IDR 62.00	-8.82%	IDR 68.00	IDR 68.00	IDR 59.00	4.91M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 72.00	IDR 65.00	4.95M
2026-06-04	IDR 72.00	-6.49%	IDR 77.00	IDR 77.00	IDR 68.00	3.27M
2026-06-03	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 75.00	4.11M
2026-06-02	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	949.70K
2026-05-29	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 80.00	1.15M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	2.31M
2026-05-25	IDR 83.00	+2.47%	IDR 81.00	IDR 83.00	IDR 81.00	3.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 65.00	3.67M
2026-09-30	IDR 67.00	-4.29%	IDR 70.00	IDR 70.00	IDR 66.00	2.33M
2026-09-29	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 65.00	3.20M
2026-09-28	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 67.00	4.86M
2026-09-25	IDR 72.00	-2.70%	IDR 73.00	IDR 74.00	IDR 69.00	4.01M
2026-09-24	IDR 74.00	-2.63%	IDR 77.00	IDR 77.00	IDR 71.00	7.31M
2026-09-23	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	2.55M
2026-09-22	IDR 76.00	-2.56%	IDR 78.00	IDR 79.00	IDR 75.00	7.86M
2026-09-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	1.65M
2026-09-18	IDR 78.00	0.00%	IDR 78.00	IDR 80.00	IDR 77.00	3.69M
2026-09-17	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 75.00	6.02M
2026-09-16	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	992.50K
2026-09-15	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 76.00	14.73M
2026-09-14	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	4.89M
2026-09-11	IDR 79.00	0.00%	IDR 78.00	IDR 79.00	IDR 78.00	1.73M
2026-09-10	IDR 79.00	-2.47%	IDR 81.00	IDR 81.00	IDR 79.00	3.46M
2026-09-09	IDR 81.00	+1.25%	IDR 80.00	IDR 81.00	IDR 79.00	2.56M
2026-09-08	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	2.41M
2026-09-07	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	4.69M
2026-09-04	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	5.20M
2026-09-03	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 80.00	15.91M
2026-09-02	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	1.67M
2026-09-01	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	4.51M
2026-08-31	IDR 81.00	+1.25%	IDR 81.00	IDR 81.00	IDR 79.00	2.34M
2026-08-28	IDR 80.00	-1.23%	IDR 81.00	IDR 81.00	IDR 79.00	2.56M
2026-08-27	IDR 81.00	+2.53%	IDR 79.00	IDR 81.00	IDR 79.00	2.55M
2026-08-26	IDR 79.00	-2.47%	IDR 81.00	IDR 81.00	IDR 79.00	4.29M
2026-08-24	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	2.19M
2026-08-21	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	6.01M
2026-08-20	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	7.24M
2026-08-19	IDR 81.00	+1.25%	IDR 83.00	IDR 84.00	IDR 79.00	16.76M
2026-08-18	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	8.59M
2026-08-14	IDR 78.00	-1.27%	IDR 80.00	IDR 82.00	IDR 78.00	7.45M
2026-08-13	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	6.35M
2026-08-12	IDR 81.00	-3.57%	IDR 84.00	IDR 84.00	IDR 78.00	25.86M
2026-08-11	IDR 84.00	+12.00%	IDR 76.00	IDR 95.00	IDR 76.00	125.37M
2026-08-10	IDR 75.00	+1.35%	IDR 75.00	IDR 76.00	IDR 73.00	3.11M
2026-08-07	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.00M
2026-08-06	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	721.80K
2026-08-05	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 73.00	1.45M
2026-08-04	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	1.63M
2026-08-03	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	4.96M
2026-07-31	IDR 77.00	+1.32%	IDR 76.00	IDR 77.00	IDR 75.00	1.31M
2026-07-30	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 75.00	1.85M
2026-07-29	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	1.54M
2026-07-28	IDR 77.00	+4.05%	IDR 75.00	IDR 77.00	IDR 75.00	3.69M
2026-07-27	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.22M
2026-07-24	IDR 75.00	-1.32%	IDR 77.00	IDR 77.00	IDR 74.00	1.39M
2026-07-23	IDR 76.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	3.33M
2026-07-22	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	1.84M
2026-07-21	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 74.00	1.96M
2026-07-20	IDR 75.00	+1.35%	IDR 74.00	IDR 75.00	IDR 73.00	2.19M
2026-07-17	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 73.00	1.89M
2026-07-16	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 73.00	1.13M
2026-07-15	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	7.55M
2026-07-14	IDR 73.00	+1.39%	IDR 73.00	IDR 73.00	IDR 71.00	1.42M
2026-07-13	IDR 72.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	3.09M
2026-07-10	IDR 72.00	0.00%	IDR 72.00	IDR 72.00	IDR 71.00	1.12M
2026-07-09	IDR 72.00	+1.41%	IDR 71.00	IDR 72.00	IDR 70.00	943.50K
2026-07-08	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 69.00	5.01M
2026-07-07	IDR 72.00	+2.86%	IDR 70.00	IDR 74.00	IDR 69.00	3.40M
2026-07-06	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 68.00	2.77M
2026-07-03	IDR 71.00	+2.90%	IDR 69.00	IDR 71.00	IDR 68.00	727.20K
2026-07-02	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	1.20M
2026-07-01	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	2.12M
2026-06-30	IDR 69.00	-1.43%	IDR 71.00	IDR 71.00	IDR 68.00	680.90K
2026-06-29	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 67.00	843.50K
2026-06-26	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	987.80K
2026-06-25	IDR 73.00	+2.82%	IDR 71.00	IDR 73.00	IDR 71.00	409.40K
2026-06-24	IDR 71.00	-2.74%	IDR 72.00	IDR 74.00	IDR 70.00	1.05M
2026-06-23	IDR 73.00	-1.35%	IDR 74.00	IDR 76.00	IDR 72.00	2.65M
2026-06-22	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	1.23M
2026-06-19	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	2.48M
2026-06-18	IDR 75.00	0.00%	IDR 76.00	IDR 79.00	IDR 75.00	2.93M
2026-06-17	IDR 75.00	-3.85%	IDR 78.00	IDR 79.00	IDR 75.00	3.73M
2026-06-15	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	5.13M
2026-06-12	IDR 78.00	+2.63%	IDR 78.00	IDR 81.00	IDR 76.00	16.38M
2026-06-11	IDR 76.00	+1.33%	IDR 76.00	IDR 80.00	IDR 74.00	5.64M
2026-06-10	IDR 75.00	+13.64%	IDR 67.00	IDR 79.00	IDR 66.00	11.57M
2026-06-09	IDR 66.00	+6.45%	IDR 62.00	IDR 70.00	IDR 60.00	2.78M
2026-06-08	IDR 62.00	-8.82%	IDR 68.00	IDR 68.00	IDR 59.00	4.91M
2026-06-05	IDR 68.00	-5.56%	IDR 72.00	IDR 72.00	IDR 65.00	4.95M
2026-06-04	IDR 72.00	-6.49%	IDR 77.00	IDR 77.00	IDR 68.00	3.27M
2026-06-03	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 75.00	4.11M
2026-06-02	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	949.70K
2026-05-29	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 80.00	1.15M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	2.31M
2026-05-25	IDR 83.00	+2.47%	IDR 81.00	IDR 83.00	IDR 81.00	3.04M