WSBP
Waskita Beton Precast Tbk.
19
-1 (
-5,00%)
At close:
Mar 04, 17:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 26 | 26 | 24 | 24 | 24 | 80.127.700 |
| Oct 02, 2025 | 25 | 26 | 25 | 26 | 26 | 103.896.300 |
| Oct 01, 2025 | 23 | 24 | 23 | 24 | 24 | 109.790.600 |
| Sep 30, 2025 | 23 | 24 | 23 | 23 | 23 | 424.450.500 |
| Sep 29, 2025 | 25 | 25 | 25 | 25 | 25 | 146.159.300 |
| Sep 26, 2025 | 27 | 27 | 27 | 27 | 27 | 78.547.900 |
| Sep 25, 2025 | 27 | 28 | 27 | 27 | 27 | 105.015.200 |
| Sep 24, 2025 | 30 | 30 | 29 | 29 | 29 | 160.965.600 |
| Sep 23, 2025 | 31 | 32 | 31 | 32 | 32 | 113.082.700 |
| Sep 22, 2025 | 29 | 31 | 29 | 31 | 31 | 148.906.500 |
| Sep 19, 2025 | 29 | 29 | 28 | 29 | 29 | 93.063.000 |
| Sep 18, 2025 | 28 | 29 | 28 | 29 | 29 | 134.688.100 |
| Sep 17, 2025 | 31 | 31 | 30 | 30 | 30 | 146.011.100 |
| Sep 16, 2025 | 31 | 32 | 31 | 32 | 32 | 219.793.800 |
| Sep 15, 2025 | 32 | 32 | 30 | 31 | 31 | 557.958.400 |
| Sep 12, 2025 | 30 | 30 | 30 | 30 | 30 | 80.571.300 |
| Sep 11, 2025 | 33 | 33 | 33 | 33 | 33 | 169.726.100 |
| Sep 10, 2025 | 39 | 39 | 36 | 36 | 36 | 135.989.600 |
| Sep 09, 2025 | 39 | 39 | 39 | 39 | 39 | 418.236.200 |
| Sep 08, 2025 | 36 | 36 | 36 | 36 | 36 | 238.816.400 |
| Sep 04, 2025 | 33 | 33 | 33 | 33 | 33 | 380.384.100 |
| Sep 03, 2025 | 30 | 30 | 30 | 30 | 30 | 107.248.500 |
| Sep 02, 2025 | 28 | 28 | 28 | 28 | 28 | 66.385.500 |
| Sep 01, 2025 | 29 | 29 | 26 | 26 | 26 | 154.857.500 |
| Aug 29, 2025 | 28 | 28 | 28 | 28 | 28 | 361.640.900 |
| Aug 28, 2025 | 26 | 26 | 26 | 26 | 26 | 552.298.600 |
| Aug 27, 2025 | 24 | 24 | 24 | 24 | 24 | 45.062.200 |
| Aug 26, 2025 | 22 | 22 | 22 | 22 | 22 | 38.660.000 |
| Aug 25, 2025 | 20 | 20 | 20 | 20 | 20 | 39.372.200 |
| Aug 22, 2025 | 19 | 19 | 19 | 19 | 19 | 41.236.400 |
| Aug 21, 2025 | 18 | 18 | 18 | 18 | 18 | 24.719.000 |
| Aug 20, 2025 | 17 | 17 | 17 | 17 | 17 | 21.219.900 |
| Aug 19, 2025 | 16 | 16 | 16 | 16 | 16 | 59.481.900 |
| Aug 15, 2025 | 15 | 15 | 15 | 15 | 15 | 54.595.200 |
| Aug 14, 2025 | 14 | 14 | 14 | 14 | 14 | 38.346.600 |
| Aug 13, 2025 | 13 | 13 | 13 | 13 | 13 | 97.094.800 |
| Aug 12, 2025 | 12 | 13 | 12 | 12 | 12 | 79.596.400 |
| Aug 11, 2025 | 12 | 12 | 12 | 12 | 12 | 135.634.800 |
| Aug 08, 2025 | 13 | 13 | 12 | 12 | 12 | 10.168.900 |
| Aug 07, 2025 | 12 | 13 | 12 | 13 | 13 | 9.345.900 |
| Aug 06, 2025 | 12 | 13 | 12 | 12 | 12 | 11.437.900 |
| Aug 05, 2025 | 12 | 13 | 12 | 13 | 13 | 12.796.000 |
| Aug 04, 2025 | 12 | 13 | 12 | 13 | 13 | 13.713.700 |
| Aug 01, 2025 | 12 | 13 | 12 | 13 | 13 | 19.314.200 |
| Jul 31, 2025 | 13 | 13 | 12 | 13 | 13 | 14.489.000 |
| Jul 30, 2025 | 13 | 13 | 12 | 13 | 13 | 6.762.200 |
| Jul 29, 2025 | 13 | 13 | 13 | 13 | 13 | 1.439.900 |
| Jul 28, 2025 | 13 | 13 | 12 | 13 | 13 | 861.700 |
| Jul 25, 2025 | 13 | 13 | 13 | 13 | 13 | 994.300 |
| Jul 24, 2025 | 13 | 13 | 13 | 13 | 13 | 7.042.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.