WSBP
Waskita Beton Precast Tbk.
19
-1 (
-5,00%)
At close:
Mar 04, 17:20 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 27 | 27 | 27 | 27 | 27 | 82.390.800 |
| Dec 11, 2025 | 30 | 30 | 30 | 30 | 30 | 261.509.400 |
| Dec 10, 2025 | 28 | 28 | 28 | 28 | 28 | 107.219.300 |
| Dec 09, 2025 | 26 | 26 | 26 | 26 | 26 | 130.126.800 |
| Dec 08, 2025 | 23 | 24 | 23 | 24 | 24 | 67.707.100 |
| Dec 05, 2025 | 21 | 22 | 21 | 22 | 22 | 31.145.000 |
| Dec 04, 2025 | 21 | 22 | 21 | 22 | 22 | 70.816.000 |
| Dec 03, 2025 | 20 | 22 | 20 | 22 | 22 | 70.845.200 |
| Dec 02, 2025 | 20 | 20 | 20 | 20 | 20 | 54.490.200 |
| Dec 01, 2025 | 19 | 19 | 18 | 19 | 19 | 64.814.100 |
| Nov 28, 2025 | 18 | 18 | 18 | 18 | 18 | 36.301.900 |
| Nov 27, 2025 | 19 | 19 | 18 | 18 | 18 | 144.005.000 |
| Nov 26, 2025 | 20 | 20 | 19 | 19 | 19 | 30.222.300 |
| Nov 25, 2025 | 19 | 20 | 19 | 20 | 20 | 34.474.300 |
| Nov 24, 2025 | 19 | 20 | 19 | 19 | 19 | 41.936.400 |
| Nov 21, 2025 | 20 | 20 | 20 | 20 | 20 | 22.045.400 |
| Nov 20, 2025 | 20 | 20 | 20 | 20 | 20 | 87.540.100 |
| Nov 19, 2025 | 19 | 20 | 19 | 19 | 19 | 33.479.000 |
| Nov 18, 2025 | 20 | 20 | 19 | 19 | 19 | 103.860.800 |
| Nov 17, 2025 | 22 | 22 | 21 | 21 | 21 | 57.986.400 |
| Nov 14, 2025 | 22 | 23 | 22 | 22 | 22 | 26.341.500 |
| Nov 13, 2025 | 22 | 23 | 22 | 23 | 23 | 45.259.800 |
| Nov 12, 2025 | 22 | 23 | 22 | 23 | 23 | 41.980.800 |
| Nov 11, 2025 | 22 | 22 | 22 | 22 | 22 | 69.438.900 |
| Nov 10, 2025 | 23 | 23 | 23 | 23 | 23 | 45.906.000 |
| Nov 07, 2025 | 22 | 23 | 22 | 23 | 23 | 35.960.800 |
| Nov 06, 2025 | 23 | 23 | 22 | 23 | 23 | 31.709.500 |
| Nov 05, 2025 | 23 | 24 | 23 | 23 | 23 | 32.891.200 |
| Nov 04, 2025 | 23 | 24 | 23 | 23 | 23 | 21.281.400 |
| Nov 03, 2025 | 23 | 24 | 23 | 23 | 23 | 23.780.900 |
| Oct 31, 2025 | 23 | 24 | 23 | 24 | 24 | 27.498.000 |
| Oct 30, 2025 | 24 | 25 | 24 | 24 | 24 | 54.900.500 |
| Oct 29, 2025 | 24 | 25 | 24 | 25 | 25 | 27.993.100 |
| Oct 28, 2025 | 24 | 26 | 24 | 25 | 25 | 45.166.500 |
| Oct 27, 2025 | 25 | 26 | 25 | 26 | 26 | 47.141.900 |
| Oct 24, 2025 | 26 | 26 | 26 | 26 | 26 | 29.148.700 |
| Oct 23, 2025 | 25 | 26 | 25 | 26 | 26 | 39.444.500 |
| Oct 22, 2025 | 26 | 27 | 26 | 26 | 26 | 41.871.900 |
| Oct 21, 2025 | 25 | 27 | 25 | 27 | 27 | 42.502.600 |
| Oct 20, 2025 | 25 | 26 | 25 | 26 | 26 | 48.086.500 |
| Oct 17, 2025 | 25 | 26 | 25 | 26 | 26 | 53.096.300 |
| Oct 16, 2025 | 27 | 27 | 27 | 27 | 27 | 66.949.700 |
| Oct 15, 2025 | 27 | 28 | 27 | 27 | 27 | 55.458.800 |
| Oct 14, 2025 | 27 | 29 | 27 | 27 | 27 | 198.439.100 |
| Oct 13, 2025 | 33 | 33 | 30 | 30 | 30 | 338.977.000 |
| Oct 10, 2025 | 31 | 31 | 31 | 31 | 31 | 171.741.000 |
| Oct 09, 2025 | 29 | 29 | 29 | 29 | 29 | 62.345.700 |
| Oct 08, 2025 | 27 | 27 | 27 | 27 | 27 | 93.639.800 |
| Oct 07, 2025 | 22 | 25 | 22 | 25 | 25 | 90.143.900 |
| Oct 06, 2025 | 24 | 24 | 23 | 23 | 23 | 77.409.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.