IDX · WTON · stock
PT Wijaya Karya Beton Tbk (WTON) stock price history
Every IDX trading session of PT Wijaya Karya Beton Tbk from Apr 8, 2014 to Nov 13, 2026: 3,080 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WTON adjusted close, 2014 to 2026
- IDR 1,145
- All time high, 2015
- IDR 107.40
- 52 week high, IDR 56.00 low
- 3,080
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
WTON key facts
- PT Wijaya Karya Beton Tbk (WTON) closed at IDR 66.00 on Nov 13, 2026 on IDX.
- WTON's all time high close is IDR 1,145, set on Feb 12, 2015; its all time low close is IDR 56.20 on Jun 19, 2024.
- WTON's 52 week range is IDR 56.00 to IDR 107.40.
- WTON returned -34.9% over the year to Nov 13, 2026 and -74.6% over five years.
- Over ten years WTON returned -91%, -21.1% a year compounded.
- WTON's deepest drawdown was -95.1% from Feb 12, 2015 to Jun 19, 2024.
- DataCedar holds 3,080 daily sessions of WTON history from Apr 8, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WTON price chart, 2014 to 2026
WTON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -16.5% |
| 6 months | -23.7% |
| Year to date | -34.3% |
| 1 year | -34.9% |
| 3 years | -49.8% |
| 5 years | -74.6% |
| 10 years | -90.6% |
| Since Apr 8, 2014 | -89.2% |
| Compound annual growth, 12.6 years | -16.2% |
WTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,145 on Feb 12, 2015
- All time low close
- IDR 56.20 on Jun 19, 2024
- 52 week high
- IDR 107.40 on Dec 15, 2025
- 52 week low
- IDR 56.00 on Oct 19, 2026
- Deepest drawdown
- -95.1% from Feb 12, 2015 to Jun 19, 2024, not yet recovered
- Best single session
- +34.4% on Mar 26, 2025
- Worst single session
- -14.3% on Oct 16, 2026
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2023, -42%
WTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 8, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 100.44 | IDR 105.41 | IDR 56.00 | IDR 66.00 | -34.3% | 1.9B | 208 |
| 2025 | IDR 76.90 | IDR 123.31 | IDR 55.21 | IDR 100.44 | +32.3% | 4.9B | 236 |
| 2024 | IDR 106.25 | IDR 130.62 | IDR 49.29 | IDR 75.91 | -27.9% | 4B | 237 |
| 2023 | IDR 182.14 | IDR 189.73 | IDR 99.43 | IDR 105.27 | -41.9% | 1.3B | 239 |
| 2022 | IDR 231.28 | IDR 248.55 | IDR 179.29 | IDR 181.19 | -21.7% | 1.9B | 246 |
| 2021 | IDR 362.94 | IDR 488.57 | IDR 204.95 | IDR 231.28 | -35.6% | 5B | 247 |
| 2020 | IDR 391.98 | IDR 424.36 | IDR 160.27 | IDR 359.22 | -8.4% | 5.2B | 242 |
| 2019 | IDR 318.04 | IDR 592.32 | IDR 314.66 | IDR 391.98 | +23.2% | 5.7B | 257 |
| 2018 | IDR 413.16 | IDR 532.97 | IDR 252.07 | IDR 318.04 | -23.0% | 3.3B | 261 |
| 2017 | IDR 673.56 | IDR 702.14 | IDR 383.41 | IDR 413.16 | -38.7% | 3.1B | 249 |
| 2016 | IDR 669.31 | IDR 877.67 | IDR 649.02 | IDR 673.56 | +0.6% | 5.1B | 239 |
| 2015 | IDR 1,049 | IDR 1,157 | IDR 620.63 | IDR 669.31 | -35.9% | 4.7B | 244 |
| 2014 | IDR 618.80 | IDR 1,065 | IDR 534.42 | IDR 1,045 | n/a | 5.6B | 175 |
WTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 66.00 | +8.2% |
| October 2026 | IDR 61.00 | -9.0% |
| September 2026 | IDR 67.00 | -17.3% |
| August 2026 | IDR 81.00 | +5.2% |
| July 2026 | IDR 77.00 | +11.6% |
| June 2026 | IDR 69.00 | -14.8% |
| May 2026 | IDR 81.00 | -9.5% |
| April 2026 | IDR 89.50 | +7.1% |
| March 2026 | IDR 83.53 | -14.3% |
| February 2026 | IDR 97.46 | +7.7% |
| January 2026 | IDR 90.50 | -9.9% |
| December 2025 | IDR 100.44 | +4.1% |
About the WTON data
Daily bars. 3,080 sessions from Apr 8, 2014 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AWTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WTON share price history
