WSBP

Waskita Beton Precast Tbk.

-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
May 05, 2025	15	15	15	15	15	3.055.800
May 02, 2025	15	15	15	15	15	10.512.200
Apr 30, 2025	14	15	14	15	15	6.403.900
Apr 29, 2025	14	14	14	14	14	15.790.600
Apr 28, 2025	14	14	14	14	14	3.240.000
Apr 25, 2025	14	14	13	14	14	1.856.800
Apr 24, 2025	13	14	13	14	14	2.231.900
Apr 23, 2025	13	13	12	13	13	5.299.300
Apr 22, 2025	13	13	12	13	13	5.102.500
Apr 21, 2025	13	13	13	13	13	5.272.100
Apr 17, 2025	13	13	13	13	13	17.326.100
Apr 16, 2025	14	14	13	13	13	12.526.200
Apr 15, 2025	14	14	14	14	14	3.842.900
Apr 14, 2025	14	14	14	14	14	1.097.500
Apr 11, 2025	13	13	13	13	13	1.272.300
Apr 10, 2025	13	13	13	13	13	3.806.000
Apr 09, 2025	12	13	12	13	13	2.487.500
Apr 08, 2025	13	13	13	13	13	798.700
Mar 27, 2025	14	14	14	14	14	6.718.400
Mar 26, 2025	12	13	12	13	13	8.122.800
Mar 25, 2025	11	12	11	12	12	3.478.100
Mar 24, 2025	12	12	11	11	11	3.272.200
Mar 21, 2025	11	12	11	12	12	8.737.900
Mar 20, 2025	12	12	11	12	12	1.603.900
Mar 19, 2025	12	12	12	12	12	466.100
Mar 18, 2025	12	12	11	12	12	1.714.000
Mar 17, 2025	12	12	11	11	11	996.900
Mar 14, 2025	12	12	12	12	12	2.946.800
Mar 13, 2025	13	13	12	12	12	1.046.800
Mar 12, 2025	13	13	12	13	13	841.400
Mar 11, 2025	12	13	12	13	13	243.000
Mar 10, 2025	13	13	13	13	13	570.800
Mar 07, 2025	12	13	12	13	13	1.230.400
Mar 06, 2025	12	13	12	12	12	1.227.900
Mar 05, 2025	13	13	12	13	13	753.300

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.