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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 13 | 13 | 13 | 13 | 13 | 3.396.100 |
| Jul 22, 2025 | 13 | 13 | 13 | 13 | 13 | 3.831.900 |
| Jul 21, 2025 | 13 | 13 | 13 | 13 | 13 | 5.215.600 |
| Jul 18, 2025 | 13 | 13 | 13 | 13 | 13 | 29.457.000 |
| Jul 17, 2025 | 13 | 13 | 13 | 13 | 13 | 12.587.900 |
| Jul 16, 2025 | 12 | 12 | 12 | 12 | 12 | 5.164.700 |
| Jul 15, 2025 | 13 | 13 | 12 | 12 | 12 | 4.294.900 |
| Jul 14, 2025 | 14 | 14 | 12 | 12 | 12 | 15.072.000 |
| Jul 11, 2025 | 13 | 14 | 13 | 13 | 13 | 4.111.800 |
| Jul 10, 2025 | 13 | 14 | 13 | 13 | 13 | 2.829.100 |
| Jul 09, 2025 | 14 | 14 | 13 | 14 | 14 | 2.468.000 |
| Jul 08, 2025 | 14 | 14 | 13 | 14 | 14 | 591.600 |
| Jul 07, 2025 | 14 | 14 | 14 | 14 | 14 | 848.000 |
| Jul 04, 2025 | 13 | 14 | 13 | 14 | 14 | 3.411.600 |
| Jul 03, 2025 | 13 | 13 | 13 | 13 | 13 | 4.340.300 |
| Jul 02, 2025 | 13 | 13 | 13 | 13 | 13 | 5.661.600 |
| Jul 01, 2025 | 13 | 13 | 13 | 13 | 13 | 6.850.200 |
| Jun 30, 2025 | 14 | 14 | 13 | 13 | 13 | 6.663.200 |
| Jun 26, 2025 | 14 | 14 | 14 | 14 | 14 | 1.687.800 |
| Jun 25, 2025 | 14 | 14 | 14 | 14 | 14 | 3.464.300 |
| Jun 24, 2025 | 13 | 14 | 13 | 14 | 14 | 981.400 |
| Jun 23, 2025 | 14 | 14 | 13 | 13 | 13 | 4.376.100 |
| Jun 20, 2025 | 14 | 14 | 14 | 14 | 14 | 2.100.900 |
| Jun 19, 2025 | 14 | 14 | 14 | 14 | 14 | 1.327.700 |
| Jun 18, 2025 | 14 | 15 | 14 | 14 | 14 | 3.896.200 |
| Jun 17, 2025 | 15 | 15 | 14 | 14 | 14 | 2.352.400 |
| Jun 16, 2025 | 15 | 15 | 14 | 14 | 14 | 8.161.400 |
| Jun 13, 2025 | 15 | 15 | 15 | 15 | 15 | 20.839.900 |
| Jun 12, 2025 | 14 | 15 | 14 | 14 | 14 | 4.284.000 |
| Jun 11, 2025 | 15 | 15 | 14 | 15 | 15 | 2.040.700 |
| Jun 10, 2025 | 14 | 15 | 14 | 14 | 14 | 6.534.700 |
| Jun 05, 2025 | 14 | 14 | 14 | 14 | 14 | 2.022.800 |
| Jun 04, 2025 | 14 | 14 | 14 | 14 | 14 | 5.501.600 |
| Jun 03, 2025 | 15 | 15 | 14 | 14 | 14 | 2.960.200 |
| Jun 02, 2025 | 15 | 15 | 14 | 14 | 14 | 5.184.500 |
| May 28, 2025 | 15 | 15 | 15 | 15 | 15 | 4.902.700 |
| May 27, 2025 | 15 | 15 | 14 | 15 | 15 | 2.429.100 |
| May 26, 2025 | 15 | 15 | 15 | 15 | 15 | 16.791.200 |
| May 23, 2025 | 14 | 15 | 14 | 15 | 15 | 1.190.700 |
| May 22, 2025 | 15 | 15 | 14 | 15 | 15 | 4.092.300 |
| May 21, 2025 | 15 | 15 | 14 | 15 | 15 | 2.017.800 |
| May 20, 2025 | 15 | 15 | 15 | 15 | 15 | 12.595.000 |
| May 19, 2025 | 14 | 15 | 14 | 15 | 15 | 6.972.600 |
| May 16, 2025 | 14 | 14 | 14 | 14 | 14 | 5.387.300 |
| May 15, 2025 | 15 | 15 | 14 | 14 | 14 | 2.261.600 |
| May 14, 2025 | 15 | 15 | 14 | 15 | 15 | 4.158.500 |
| May 09, 2025 | 15 | 15 | 14 | 15 | 15 | 7.286.300 |
| May 08, 2025 | 15 | 15 | 14 | 15 | 15 | 1.561.800 |
| May 07, 2025 | 15 | 15 | 14 | 15 | 15 | 3.012.100 |
| May 06, 2025 | 14 | 15 | 14 | 15 | 15 | 1.466.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.