Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
11-Mar-2022 95.00 95.00 95.00 95.00 0 0
10-Mar-2022 95.00 95.00 95.00 95.00 0 0
09-Mar-2022 95.00 95.00 95.00 95.00 0 0
08-Mar-2022 95.00 95.00 95.00 95.00 0 0
07-Mar-2022 95.00 95.00 95.00 95.00 0 0
04-Mar-2022 95.00 95.00 95.00 95.00 0 0
02-Mar-2022 95.00 95.00 95.00 95.00 0 0
01-Mar-2022 95.00 95.00 95.00 95.00 0 0
25-Feb-2022 95.00 95.00 95.00 95.00 0 0
24-Feb-2022 95.00 95.00 95.00 95.00 0 0
23-Feb-2022 95.00 95.00 95.00 95.00 0 0
22-Feb-2022 95.00 95.00 95.00 95.00 0 0
21-Feb-2022 95.00 95.00 95.00 95.00 0 0
18-Feb-2022 95.00 95.00 95.00 95.00 0 0
17-Feb-2022 95.00 95.00 95.00 95.00 0 0
16-Feb-2022 95.00 95.00 95.00 95.00 0 0
15-Feb-2022 95.00 95.00 95.00 95.00 0 0
14-Feb-2022 95.00 95.00 95.00 95.00 0 0
11-Feb-2022 95.00 95.00 95.00 95.00 0 0
10-Feb-2022 95.00 95.00 95.00 95.00 0 0
09-Feb-2022 95.00 95.00 95.00 95.00 0 0
08-Feb-2022 95.00 95.00 95.00 95.00 0 0
07-Feb-2022 95.00 95.00 95.00 95.00 0 0
04-Feb-2022 95.00 95.00 95.00 95.00 0 0
03-Feb-2022 95.00 95.00 95.00 95.00 0 0
02-Feb-2022 95.00 95.00 95.00 95.00 0 0
31-Jan-2022 95.00 95.00 95.00 95.00 0 0
28-Jan-2022 95.00 96.00 90.00 95.00 58,440,100 0
27-Jan-2022 99.00 100.00 94.00 95.00 43,600,600 0
26-Jan-2022 99.00 102.00 98.00 99.00 48,920,600 0
25-Jan-2022 102.00 104.00 99.00 99.00 25,505,900 0
24-Jan-2022 104.00 104.00 101.00 102.00 10,397,100 0
21-Jan-2022 103.00 104.00 101.00 103.00 17,009,300 0
20-Jan-2022 101.00 105.00 100.00 103.00 17,357,700 0
19-Jan-2022 103.00 105.00 100.00 101.00 24,068,100 0
18-Jan-2022 105.00 106.00 99.00 103.00 43,582,600 0
17-Jan-2022 108.00 111.00 104.00 104.00 27,946,100 0
14-Jan-2022 113.00 113.00 109.00 110.00 21,583,800 0
13-Jan-2022 110.00 114.00 110.00 113.00 31,832,000 0
12-Jan-2022 113.00 115.00 106.00 110.00 67,061,800 0
11-Jan-2022 113.00 114.00 111.00 112.00 11,830,500 0
10-Jan-2022 115.00 116.00 112.00 113.00 20,926,100 0
07-Jan-2022 115.00 117.00 113.00 115.00 24,933,200 0
06-Jan-2022 115.00 116.00 113.00 115.00 17,947,500 0
05-Jan-2022 119.00 119.00 115.00 115.00 8,201,100 0
04-Jan-2022 116.00 119.00 115.00 118.00 21,816,200 0
03-Jan-2022 115.00 117.00 114.00 116.00 16,693,600 0
30-Dec-2021 112.00 121.00 110.00 114.00 61,218,500 0
29-Dec-2021 114.00 115.00 112.00 112.00 15,476,400 0
28-Dec-2021 116.00 118.00 113.00 114.00 22,239,700 0
27-Dec-2021 115.00 118.00 113.00 116.00 26,029,000 0
24-Dec-2021 112.00 121.00 111.00 113.00 82,143,600 0
23-Dec-2021 114.00 114.00 111.00 112.00 20,653,300 0
22-Dec-2021 116.00 116.00 113.00 114.00 14,439,600 0
21-Dec-2021 115.00 117.00 113.00 116.00 21,432,100 0
20-Dec-2021 119.00 119.00 115.00 115.00 20,429,000 0
17-Dec-2021 118.00 120.00 117.00 119.00 19,011,500 0
16-Dec-2021 122.00 124.00 118.00 118.00 40,022,200 0
15-Dec-2021 122.00 124.00 121.00 122.00 11,240,100 0
14-Dec-2021 123.00 124.00 121.00 122.00 27,959,000 0
13-Dec-2021 125.00 126.00 123.00 123.00 24,703,100 0
10-Dec-2021 125.00 125.00 123.00 125.00 15,688,900 0
09-Dec-2021 123.00 126.00 122.00 125.00 19,157,500 0
08-Dec-2021 128.00 129.00 123.00 123.00 52,870,000 0
07-Dec-2021 127.00 130.00 125.00 128.00 35,080,300 0
06-Dec-2021 124.00 126.00 123.00 126.00 16,596,700 0
03-Dec-2021 123.00 125.00 121.00 124.00 29,150,500 0
02-Dec-2021 124.00 126.00 122.00 123.00 26,823,700 0
01-Dec-2021 126.00 129.00 121.00 124.00 85,482,300 0
30-Nov-2021 133.00 137.00 127.00 127.00 178,787,200 0
29-Nov-2021 135.00 138.00 131.00 133.00 58,287,900 0
26-Nov-2021 140.00 140.00 133.00 135.00 52,378,200 0
25-Nov-2021 143.00 143.00 140.00 140.00 36,874,400 0
24-Nov-2021 146.00 146.00 141.00 142.00 41,192,700 0
23-Nov-2021 146.00 147.00 141.00 142.00 47,441,700 0
22-Nov-2021 143.00 151.00 142.00 145.00 77,091,600 0
19-Nov-2021 145.00 146.00 141.00 142.00 31,309,900 0
18-Nov-2021 151.00 152.00 144.00 145.00 55,463,700 0
17-Nov-2021 155.00 156.00 149.00 151.00 36,681,700 0
16-Nov-2021 153.00 156.00 151.00 154.00 14,051,000 0
15-Nov-2021 155.00 156.00 152.00 153.00 13,535,200 0
12-Nov-2021 160.00 161.00 154.00 155.00 38,310,400 0
11-Nov-2021 163.00 164.00 159.00 160.00 17,241,300 0
10-Nov-2021 160.00 165.00 159.00 162.00 50,777,300 0
09-Nov-2021 157.00 161.00 157.00 159.00 17,632,500 0
08-Nov-2021 157.00 159.00 155.00 157.00 11,468,300 0
05-Nov-2021 159.00 161.00 155.00 156.00 15,948,000 0
04-Nov-2021 154.00 164.00 154.00 159.00 53,600,700 0
03-Nov-2021 152.00 156.00 151.00 154.00 12,287,600 0
02-Nov-2021 155.00 156.00 152.00 152.00 13,393,300 0
01-Nov-2021 156.00 158.00 154.00 155.00 17,221,900 0
29-Oct-2021 153.00 157.00 151.00 155.00 14,808,100 0
28-Oct-2021 156.00 158.00 150.00 153.00 39,532,900 0
27-Oct-2021 160.00 161.00 155.00 156.00 39,707,800 0
26-Oct-2021 161.00 162.00 159.00 160.00 29,823,300 0
25-Oct-2021 164.00 167.00 161.00 161.00 26,125,600 0
22-Oct-2021 163.00 166.00 158.00 163.00 73,655,700 0
21-Oct-2021 172.00 174.00 162.00 163.00 83,561,500 0
19-Oct-2021 173.00 176.00 171.00 172.00 41,927,800 0
18-Oct-2021 176.00 180.00 173.00 173.00 77,763,100 0