Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 14.00 14.00 14.00 14.00 0 0
03-Aug-2026 14.00 14.00 14.00 14.00 0 0
31-Jul-2026 14.00 14.00 14.00 14.00 0 0
30-Jul-2026 14.00 14.00 14.00 14.00 0 0
29-Jul-2026 14.00 14.00 14.00 14.00 0 0
28-Jul-2026 14.00 14.00 14.00 14.00 0 0
27-Jul-2026 14.00 14.00 14.00 14.00 0 0
24-Jul-2026 14.00 14.00 14.00 14.00 0 0
23-Jul-2026 14.00 14.00 14.00 14.00 0 0
22-Jul-2026 14.00 14.00 14.00 14.00 0 0
21-Jul-2026 14.00 14.00 14.00 14.00 0 0
20-Jul-2026 14.00 14.00 14.00 14.00 0 0
17-Jul-2026 14.00 14.00 14.00 14.00 0 0
16-Jul-2026 14.00 14.00 14.00 14.00 0 0
15-Jul-2026 14.00 14.00 14.00 14.00 0 0
14-Jul-2026 14.00 14.00 14.00 14.00 0 0
13-Jul-2026 14.00 14.00 14.00 14.00 0 0
10-Jul-2026 14.00 14.00 14.00 14.00 0 0
09-Jul-2026 14.00 14.00 14.00 14.00 0 0
08-Jul-2026 14.00 14.00 14.00 14.00 0 0
07-Jul-2026 14.00 14.00 14.00 14.00 0 0
06-Jul-2026 14.00 14.00 14.00 14.00 0 0
03-Jul-2026 14.00 14.00 14.00 14.00 0 0
02-Jul-2026 14.00 14.00 14.00 14.00 0 0
01-Jul-2026 14.00 14.00 14.00 14.00 0 0
30-Jun-2026 13.00 14.00 13.00 14.00 20,352,300 0
29-Jun-2026 14.00 14.00 13.00 13.00 5,615,400 0
26-Jun-2026 14.00 14.00 13.00 14.00 4,363,400 0
25-Jun-2026 14.00 15.00 14.00 14.00 6,762,600 0
24-Jun-2026 14.00 15.00 14.00 14.00 5,934,300 0
23-Jun-2026 15.00 15.00 14.00 14.00 24,770,500 0
22-Jun-2026 15.00 15.00 14.00 15.00 2,896,400 0
19-Jun-2026 15.00 15.00 15.00 15.00 4,689,900 0
18-Jun-2026 14.00 15.00 14.00 15.00 5,351,600 0
17-Jun-2026 17.00 17.00 15.00 15.00 35,503,000 0
15-Jun-2026 16.00 16.00 16.00 16.00 20,213,400 0
12-Jun-2026 14.00 15.00 14.00 15.00 19,057,000 0
11-Jun-2026 15.00 15.00 14.00 14.00 8,460,100 0
10-Jun-2026 14.00 14.00 14.00 14.00 26,317,000 0
09-Jun-2026 12.00 13.00 12.00 13.00 22,452,400 0
08-Jun-2026 11.00 12.00 11.00 12.00 30,498,400 0
05-Jun-2026 12.00 12.00 12.00 12.00 61,635,600 0
04-Jun-2026 13.00 13.00 13.00 13.00 17,898,100 0
03-Jun-2026 15.00 15.00 14.00 14.00 32,370,400 0
02-Jun-2026 15.00 15.00 15.00 15.00 5,168,200 0
29-May-2026 16.00 16.00 15.00 15.00 12,914,200 0
28-May-2026 16.00 16.00 16.00 16.00 0 0
27-May-2026 16.00 16.00 16.00 16.00 0 0
26-May-2026 17.00 17.00 16.00 16.00 14,949,300 0
25-May-2026 15.00 16.00 15.00 16.00 19,255,800 0
22-May-2026 15.00 15.00 15.00 15.00 16,887,500 0
21-May-2026 16.00 16.00 15.00 15.00 18,434,700 0
20-May-2026 17.00 17.00 16.00 16.00 22,190,300 0
19-May-2026 17.00 17.00 16.00 16.00 23,860,400 0
18-May-2026 17.00 18.00 17.00 17.00 10,006,100 0
15-May-2026 17.00 17.00 17.00 17.00 0 0
14-May-2026 17.00 17.00 17.00 17.00 0 0
13-May-2026 17.00 17.00 17.00 17.00 15,029,100 0
12-May-2026 18.00 18.00 17.00 17.00 13,825,200 0
11-May-2026 18.00 18.00 18.00 18.00 12,159,200 0
08-May-2026 19.00 19.00 18.00 18.00 24,279,400 0
07-May-2026 18.00 19.00 18.00 19.00 14,265,300 0
06-May-2026 18.00 18.00 18.00 18.00 18,703,100 0
05-May-2026 18.00 18.00 18.00 18.00 11,675,300 0
04-May-2026 19.00 19.00 18.00 18.00 23,594,000 0
30-Apr-2026 18.00 19.00 18.00 19.00 24,081,600 0
29-Apr-2026 18.00 18.00 18.00 18.00 11,512,900 0
28-Apr-2026 18.00 18.00 18.00 18.00 17,191,000 0
27-Apr-2026 19.00 19.00 18.00 19.00 17,247,700 0
24-Apr-2026 18.00 19.00 18.00 19.00 52,246,800 0
23-Apr-2026 19.00 19.00 18.00 18.00 47,785,700 0
22-Apr-2026 19.00 19.00 19.00 19.00 24,668,600 0
21-Apr-2026 19.00 19.00 19.00 19.00 13,961,300 0
20-Apr-2026 19.00 19.00 19.00 19.00 48,230,400 0
17-Apr-2026 20.00 20.00 19.00 19.00 34,231,400 0
16-Apr-2026 20.00 20.00 19.00 20.00 75,087,300 0
15-Apr-2026 18.00 19.00 18.00 19.00 37,538,100 0
14-Apr-2026 17.00 18.00 17.00 18.00 62,434,900 0
13-Apr-2026 18.00 18.00 17.00 18.00 26,219,000 0
10-Apr-2026 18.00 18.00 18.00 18.00 27,516,700 0
09-Apr-2026 18.00 18.00 17.00 17.00 16,763,500 0
08-Apr-2026 18.00 18.00 18.00 18.00 27,070,200 0
07-Apr-2026 18.00 18.00 17.00 17.00 33,412,700 0
06-Apr-2026 18.00 18.00 18.00 18.00 28,924,000 0
02-Apr-2026 18.00 19.00 18.00 19.00 15,045,400 0
01-Apr-2026 19.00 19.00 18.00 18.00 14,557,400 0
31-Mar-2026 18.00 19.00 18.00 19.00 21,379,500 0
30-Mar-2026 19.00 19.00 19.00 19.00 30,462,800 0
27-Mar-2026 19.00 20.00 19.00 19.00 30,819,000 0
26-Mar-2026 19.00 20.00 19.00 20.00 47,418,900 0
25-Mar-2026 19.00 19.00 19.00 19.00 17,887,800 0
17-Mar-2026 18.00 19.00 18.00 19.00 15,381,900 0
16-Mar-2026 18.00 19.00 18.00 18.00 37,045,100 0
13-Mar-2026 19.00 19.00 19.00 19.00 19,313,000 0
12-Mar-2026 20.00 20.00 19.00 19.00 36,376,800 0
11-Mar-2026 20.00 20.00 20.00 20.00 21,447,600 0
10-Mar-2026 18.00 19.00 18.00 19.00 38,080,700 0
09-Mar-2026 19.00 19.00 18.00 18.00 36,455,800 0
06-Mar-2026 20.00 20.00 19.00 19.00 30,901,400 0
05-Mar-2026 19.00 20.00 19.00 20.00 46,183,900 0