Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 19.00 19.00 19.00 19.00 65,626,300 0
03-Mar-2026 20.00 20.00 19.00 20.00 37,730,100 0
02-Mar-2026 20.00 20.00 20.00 20.00 92,215,300 0
27-Feb-2026 20.00 21.00 20.00 21.00 72,260,200 0
26-Feb-2026 20.00 21.00 20.00 20.00 58,635,700 0
25-Feb-2026 21.00 21.00 20.00 20.00 45,250,700 0
24-Feb-2026 20.00 20.00 20.00 20.00 49,221,100 0
23-Feb-2026 21.00 21.00 21.00 21.00 49,633,300 0
20-Feb-2026 20.00 21.00 20.00 21.00 44,625,300 0
19-Feb-2026 21.00 21.00 20.00 21.00 40,231,200 0
18-Feb-2026 21.00 21.00 21.00 21.00 59,122,800 0
13-Feb-2026 21.00 21.00 21.00 21.00 46,868,000 0
12-Feb-2026 22.00 22.00 21.00 22.00 45,540,100 0
11-Feb-2026 21.00 22.00 21.00 22.00 96,332,900 0
10-Feb-2026 21.00 22.00 21.00 21.00 52,265,500 0
09-Feb-2026 20.00 21.00 20.00 21.00 105,219,400 0
06-Feb-2026 20.00 21.00 20.00 21.00 56,539,900 0
05-Feb-2026 21.00 22.00 21.00 22.00 36,690,200 0
04-Feb-2026 22.00 23.00 22.00 22.00 82,876,400 0
03-Feb-2026 21.00 23.00 21.00 23.00 57,515,200 0
02-Feb-2026 22.00 22.00 21.00 21.00 113,666,300 0
30-Jan-2026 21.00 23.00 21.00 23.00 74,736,100 0
29-Jan-2026 20.00 22.00 20.00 21.00 108,297,100 0
28-Jan-2026 22.00 22.00 22.00 22.00 160,873,200 0
27-Jan-2026 23.00 24.00 23.00 24.00 42,083,300 0
26-Jan-2026 23.00 25.00 23.00 24.00 61,952,900 0
23-Jan-2026 25.00 25.00 24.00 24.00 106,404,700 0
22-Jan-2026 26.00 26.00 25.00 25.00 82,678,000 0
21-Jan-2026 28.00 28.00 27.00 27.00 137,120,300 0
20-Jan-2026 27.00 29.00 27.00 29.00 101,322,700 0
19-Jan-2026 30.00 30.00 27.00 27.00 391,674,700 0
15-Jan-2026 29.00 29.00 29.00 29.00 237,013,400 0
14-Jan-2026 25.00 27.00 25.00 27.00 177,252,700 0
13-Jan-2026 26.00 26.00 25.00 25.00 130,566,700 0
12-Jan-2026 23.00 26.00 23.00 26.00 176,215,400 0
09-Jan-2026 26.00 26.00 24.00 24.00 205,375,700 0
08-Jan-2026 26.00 26.00 26.00 26.00 173,944,200 0
07-Jan-2026 22.00 24.00 22.00 24.00 94,300,600 0
06-Jan-2026 22.00 22.00 22.00 22.00 65,076,900 0
05-Jan-2026 22.00 22.00 22.00 22.00 63,894,000 0
02-Jan-2026 22.00 23.00 22.00 23.00 36,286,600 0
30-Dec-2025 22.00 23.00 22.00 23.00 37,881,400 0
29-Dec-2025 22.00 22.00 22.00 22.00 87,639,300 0
24-Dec-2025 23.00 24.00 23.00 23.00 30,221,900 0
23-Dec-2025 22.00 24.00 22.00 24.00 47,586,300 0
22-Dec-2025 23.00 24.00 23.00 24.00 47,067,800 0
19-Dec-2025 25.00 25.00 24.00 24.00 65,062,500 0
18-Dec-2025 26.00 27.00 26.00 26.00 178,706,300 0
17-Dec-2025 27.00 28.00 27.00 28.00 90,696,200 0
16-Dec-2025 25.00 27.00 25.00 27.00 141,750,500 0
15-Dec-2025 25.00 25.00 25.00 25.00 84,481,900 0
12-Dec-2025 27.00 27.00 27.00 27.00 82,390,800 0
11-Dec-2025 30.00 30.00 30.00 30.00 261,509,400 0
10-Dec-2025 28.00 28.00 28.00 28.00 107,219,300 0
09-Dec-2025 26.00 26.00 26.00 26.00 130,126,800 0
08-Dec-2025 23.00 24.00 23.00 24.00 67,707,100 0
05-Dec-2025 21.00 22.00 21.00 22.00 31,145,000 0
04-Dec-2025 21.00 22.00 21.00 22.00 70,816,000 0
03-Dec-2025 20.00 22.00 20.00 22.00 70,845,200 0
02-Dec-2025 20.00 20.00 20.00 20.00 54,490,200 0
01-Dec-2025 19.00 19.00 18.00 19.00 64,814,100 0
28-Nov-2025 18.00 18.00 18.00 18.00 36,301,900 0
27-Nov-2025 19.00 19.00 18.00 18.00 144,005,000 0
26-Nov-2025 20.00 20.00 19.00 19.00 30,222,300 0
25-Nov-2025 19.00 20.00 19.00 20.00 34,474,300 0
24-Nov-2025 19.00 20.00 19.00 19.00 41,936,400 0
21-Nov-2025 20.00 20.00 20.00 20.00 22,045,400 0
20-Nov-2025 20.00 20.00 20.00 20.00 87,540,100 0
19-Nov-2025 19.00 20.00 19.00 19.00 33,479,000 0
18-Nov-2025 20.00 20.00 19.00 19.00 103,860,800 0
17-Nov-2025 22.00 22.00 21.00 21.00 57,986,400 0
14-Nov-2025 22.00 23.00 22.00 22.00 26,341,500 0
13-Nov-2025 22.00 23.00 22.00 23.00 45,259,800 0
12-Nov-2025 22.00 23.00 22.00 23.00 41,980,800 0
11-Nov-2025 22.00 22.00 22.00 22.00 69,438,900 0
10-Nov-2025 23.00 23.00 23.00 23.00 45,906,000 0
07-Nov-2025 22.00 23.00 22.00 23.00 35,960,800 0
06-Nov-2025 23.00 23.00 22.00 23.00 31,709,500 0
05-Nov-2025 23.00 24.00 23.00 23.00 32,891,200 0
04-Nov-2025 23.00 24.00 23.00 23.00 21,281,400 0
03-Nov-2025 23.00 24.00 23.00 23.00 23,780,900 0
31-Oct-2025 23.00 24.00 23.00 24.00 27,498,000 0
30-Oct-2025 24.00 25.00 24.00 24.00 54,900,500 0
29-Oct-2025 24.00 25.00 24.00 25.00 27,993,100 0
28-Oct-2025 24.00 26.00 24.00 25.00 45,166,500 0
27-Oct-2025 25.00 26.00 25.00 26.00 47,141,900 0
24-Oct-2025 26.00 26.00 26.00 26.00 29,148,700 0
23-Oct-2025 25.00 26.00 25.00 26.00 39,444,500 0
22-Oct-2025 26.00 27.00 26.00 26.00 41,871,900 0
21-Oct-2025 25.00 27.00 25.00 27.00 42,502,600 0
20-Oct-2025 25.00 26.00 25.00 26.00 48,086,500 0
17-Oct-2025 25.00 26.00 25.00 26.00 53,096,300 0
16-Oct-2025 27.00 27.00 27.00 27.00 66,949,700 0
15-Oct-2025 27.00 28.00 27.00 27.00 55,458,800 0
14-Oct-2025 27.00 29.00 27.00 27.00 198,439,100 0
13-Oct-2025 33.00 33.00 30.00 30.00 338,977,000 0
10-Oct-2025 31.00 31.00 31.00 31.00 171,741,000 0
09-Oct-2025 29.00 29.00 29.00 29.00 62,345,700 0
08-Oct-2025 27.00 27.00 27.00 27.00 93,639,800 0
07-Oct-2025 22.00 25.00 22.00 25.00 90,143,900 0