WSBP
Waskita Beton Precast Tbk.
19
-1 (
-5,00%)
At close:
Mar 04, 18:24 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 20 | 20 | 19 | 20 | 20 | 37.730.100 |
| Mar 02, 2026 | 20 | 20 | 20 | 20 | 20 | 92.215.300 |
| Feb 27, 2026 | 20 | 21 | 20 | 21 | 21 | 72.260.200 |
| Feb 26, 2026 | 20 | 21 | 20 | 20 | 20 | 58.635.700 |
| Feb 25, 2026 | 21 | 21 | 20 | 20 | 20 | 45.250.700 |
| Feb 24, 2026 | 20 | 20 | 20 | 20 | 20 | 49.221.100 |
| Feb 23, 2026 | 21 | 21 | 21 | 21 | 21 | 49.633.300 |
| Feb 20, 2026 | 20 | 21 | 20 | 21 | 21 | 44.625.300 |
| Feb 19, 2026 | 21 | 21 | 20 | 21 | 21 | 40.231.200 |
| Feb 18, 2026 | 21 | 21 | 21 | 21 | 21 | 59.122.800 |
| Feb 13, 2026 | 21 | 21 | 21 | 21 | 21 | 46.868.000 |
| Feb 12, 2026 | 22 | 22 | 21 | 22 | 22 | 45.540.100 |
| Feb 11, 2026 | 21 | 22 | 21 | 22 | 22 | 96.332.900 |
| Feb 10, 2026 | 21 | 22 | 21 | 21 | 21 | 52.265.500 |
| Feb 09, 2026 | 20 | 21 | 20 | 21 | 21 | 105.219.400 |
| Feb 06, 2026 | 20 | 21 | 20 | 21 | 21 | 56.539.900 |
| Feb 05, 2026 | 21 | 22 | 21 | 22 | 22 | 36.690.200 |
| Feb 04, 2026 | 22 | 23 | 22 | 22 | 22 | 82.876.400 |
| Feb 03, 2026 | 21 | 23 | 21 | 23 | 23 | 57.515.200 |
| Feb 02, 2026 | 22 | 22 | 21 | 21 | 21 | 113.666.300 |
| Jan 30, 2026 | 21 | 23 | 21 | 23 | 23 | 74.736.100 |
| Jan 29, 2026 | 20 | 22 | 20 | 21 | 21 | 108.297.100 |
| Jan 28, 2026 | 22 | 22 | 22 | 22 | 22 | 160.873.200 |
| Jan 27, 2026 | 23 | 24 | 23 | 24 | 24 | 42.083.300 |
| Jan 26, 2026 | 23 | 25 | 23 | 24 | 24 | 61.952.900 |
| Jan 23, 2026 | 25 | 25 | 24 | 24 | 24 | 106.404.700 |
| Jan 22, 2026 | 26 | 26 | 25 | 25 | 25 | 82.678.000 |
| Jan 21, 2026 | 28 | 28 | 27 | 27 | 27 | 137.120.300 |
| Jan 20, 2026 | 27 | 29 | 27 | 29 | 29 | 101.322.700 |
| Jan 19, 2026 | 30 | 30 | 27 | 27 | 27 | 391.674.700 |
| Jan 15, 2026 | 29 | 29 | 29 | 29 | 29 | 237.013.400 |
| Jan 14, 2026 | 25 | 27 | 25 | 27 | 27 | 177.252.700 |
| Jan 13, 2026 | 26 | 26 | 25 | 25 | 25 | 130.566.700 |
| Jan 12, 2026 | 23 | 26 | 23 | 26 | 26 | 176.215.400 |
| Jan 09, 2026 | 26 | 26 | 24 | 24 | 24 | 205.375.700 |
| Jan 08, 2026 | 26 | 26 | 26 | 26 | 26 | 173.944.200 |
| Jan 07, 2026 | 22 | 24 | 22 | 24 | 24 | 94.300.600 |
| Jan 06, 2026 | 22 | 22 | 22 | 22 | 22 | 65.076.900 |
| Jan 05, 2026 | 22 | 22 | 22 | 22 | 22 | 63.894.000 |
| Jan 02, 2026 | 22 | 23 | 22 | 23 | 23 | 36.286.600 |
| Dec 30, 2025 | 22 | 23 | 22 | 23 | 23 | 37.881.400 |
| Dec 29, 2025 | 22 | 22 | 22 | 22 | 22 | 87.639.300 |
| Dec 24, 2025 | 23 | 24 | 23 | 23 | 23 | 30.221.900 |
| Dec 23, 2025 | 22 | 24 | 22 | 24 | 24 | 47.586.300 |
| Dec 22, 2025 | 23 | 24 | 23 | 24 | 24 | 47.067.800 |
| Dec 19, 2025 | 25 | 25 | 24 | 24 | 24 | 65.062.500 |
| Dec 18, 2025 | 26 | 27 | 26 | 26 | 26 | 178.706.300 |
| Dec 17, 2025 | 27 | 28 | 27 | 28 | 28 | 90.696.200 |
| Dec 16, 2025 | 25 | 27 | 25 | 27 | 27 | 141.750.500 |
| Dec 15, 2025 | 25 | 25 | 25 | 25 | 25 | 84.481.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.