Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
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
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