Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
22-Jul-2025 13.00 13.00 13.00 13.00 3,831,900 0
21-Jul-2025 13.00 13.00 13.00 13.00 5,215,600 0
18-Jul-2025 13.00 13.00 13.00 13.00 29,457,000 0
17-Jul-2025 13.00 13.00 13.00 13.00 12,587,900 0
16-Jul-2025 12.00 12.00 12.00 12.00 5,164,700 0
15-Jul-2025 13.00 13.00 12.00 12.00 4,294,900 0
14-Jul-2025 14.00 14.00 12.00 12.00 15,072,000 0
11-Jul-2025 13.00 14.00 13.00 13.00 4,111,800 0
10-Jul-2025 13.00 14.00 13.00 13.00 2,829,100 0
09-Jul-2025 14.00 14.00 13.00 14.00 2,468,000 0
08-Jul-2025 14.00 14.00 13.00 14.00 591,600 0
07-Jul-2025 14.00 14.00 14.00 14.00 848,000 0
04-Jul-2025 13.00 14.00 13.00 14.00 3,411,600 0
03-Jul-2025 13.00 13.00 13.00 13.00 4,340,300 0
02-Jul-2025 13.00 13.00 13.00 13.00 5,661,600 0
01-Jul-2025 13.00 13.00 13.00 13.00 6,850,200 0
30-Jun-2025 14.00 14.00 13.00 13.00 6,663,200 0
26-Jun-2025 14.00 14.00 14.00 14.00 1,687,800 0
25-Jun-2025 14.00 14.00 14.00 14.00 3,464,300 0
24-Jun-2025 13.00 14.00 13.00 14.00 981,400 0
23-Jun-2025 14.00 14.00 13.00 13.00 4,376,100 0
20-Jun-2025 14.00 14.00 14.00 14.00 2,100,900 0
19-Jun-2025 14.00 14.00 14.00 14.00 1,327,700 0
18-Jun-2025 14.00 15.00 14.00 14.00 3,896,200 0
17-Jun-2025 15.00 15.00 14.00 14.00 2,352,400 0
16-Jun-2025 15.00 15.00 14.00 14.00 8,161,400 0
13-Jun-2025 15.00 15.00 15.00 15.00 20,839,900 0
12-Jun-2025 14.00 15.00 14.00 14.00 4,284,000 0
11-Jun-2025 15.00 15.00 14.00 15.00 2,040,700 0
10-Jun-2025 14.00 15.00 14.00 14.00 6,534,700 0
05-Jun-2025 14.00 14.00 14.00 14.00 2,022,800 0
04-Jun-2025 14.00 14.00 14.00 14.00 5,501,600 0
03-Jun-2025 15.00 15.00 14.00 14.00 2,960,200 0
02-Jun-2025 15.00 15.00 14.00 14.00 5,184,500 0
28-May-2025 15.00 15.00 15.00 15.00 4,902,700 0
27-May-2025 15.00 15.00 14.00 15.00 2,429,100 0
26-May-2025 15.00 15.00 15.00 15.00 16,791,200 0
23-May-2025 14.00 15.00 14.00 15.00 1,190,700 0
22-May-2025 15.00 15.00 14.00 15.00 4,092,300 0
21-May-2025 15.00 15.00 14.00 15.00 2,017,800 0
20-May-2025 15.00 15.00 15.00 15.00 12,595,000 0
19-May-2025 14.00 15.00 14.00 15.00 6,972,600 0
16-May-2025 14.00 14.00 14.00 14.00 5,387,300 0
15-May-2025 15.00 15.00 14.00 14.00 2,261,600 0
14-May-2025 15.00 15.00 14.00 15.00 4,158,500 0
09-May-2025 15.00 15.00 14.00 15.00 7,286,300 0
08-May-2025 15.00 15.00 14.00 15.00 1,561,800 0
07-May-2025 15.00 15.00 14.00 15.00 3,012,100 0
06-May-2025 14.00 15.00 14.00 15.00 1,466,200 0
05-May-2025 15.00 15.00 15.00 15.00 3,055,800 0
02-May-2025 15.00 15.00 15.00 15.00 10,512,200 0
30-Apr-2025 14.00 15.00 14.00 15.00 6,403,900 0
29-Apr-2025 14.00 14.00 14.00 14.00 15,790,600 0
28-Apr-2025 14.00 14.00 14.00 14.00 3,240,000 0
25-Apr-2025 14.00 14.00 13.00 14.00 1,856,800 0
24-Apr-2025 13.00 14.00 13.00 14.00 2,231,900 0
23-Apr-2025 13.00 13.00 12.00 13.00 5,299,300 0
22-Apr-2025 13.00 13.00 12.00 13.00 5,102,500 0
21-Apr-2025 13.00 13.00 13.00 13.00 5,272,100 0
17-Apr-2025 13.00 13.00 13.00 13.00 17,326,100 0
16-Apr-2025 14.00 14.00 13.00 13.00 12,526,200 0
15-Apr-2025 14.00 14.00 14.00 14.00 3,842,900 0
14-Apr-2025 14.00 14.00 14.00 14.00 1,097,500 0
11-Apr-2025 13.00 13.00 13.00 13.00 1,272,300 0
10-Apr-2025 13.00 13.00 13.00 13.00 3,806,000 0
09-Apr-2025 12.00 13.00 12.00 13.00 2,487,500 0
08-Apr-2025 13.00 13.00 13.00 13.00 798,700 0
27-Mar-2025 14.00 14.00 14.00 14.00 6,718,400 0
26-Mar-2025 12.00 13.00 12.00 13.00 8,122,800 0
25-Mar-2025 11.00 12.00 11.00 12.00 3,478,100 0
24-Mar-2025 12.00 12.00 11.00 11.00 3,272,200 0
21-Mar-2025 11.00 12.00 11.00 12.00 8,737,900 0
20-Mar-2025 12.00 12.00 11.00 12.00 1,603,900 0
19-Mar-2025 12.00 12.00 12.00 12.00 466,100 0
18-Mar-2025 12.00 12.00 11.00 12.00 1,714,000 0
17-Mar-2025 12.00 12.00 11.00 11.00 996,900 0
14-Mar-2025 12.00 12.00 12.00 12.00 2,946,800 0
13-Mar-2025 13.00 13.00 12.00 12.00 1,046,800 0
12-Mar-2025 13.00 13.00 12.00 13.00 841,400 0
11-Mar-2025 12.00 13.00 12.00 13.00 243,000 0
10-Mar-2025 13.00 13.00 13.00 13.00 570,800 0
07-Mar-2025 12.00 13.00 12.00 13.00 1,230,400 0
06-Mar-2025 12.00 13.00 12.00 12.00 1,227,900 0
05-Mar-2025 13.00 13.00 12.00 13.00 753,300 0
04-Mar-2025 12.00 12.00 12.00 12.00 4,557,300 0
03-Mar-2025 11.00 12.00 11.00 12.00 5,671,600 0
28-Feb-2025 11.00 11.00 11.00 11.00 1,890,500 0
27-Feb-2025 11.00 12.00 11.00 11.00 2,119,700 0
26-Feb-2025 12.00 12.00 12.00 12.00 1,046,000 0
25-Feb-2025 12.00 12.00 12.00 12.00 4,615,300 0
24-Feb-2025 13.00 13.00 12.00 12.00 1,183,900 0
21-Feb-2025 13.00 13.00 13.00 13.00 4,068,500 0
20-Feb-2025 13.00 14.00 13.00 13.00 10,828,100 0
19-Feb-2025 14.00 14.00 14.00 14.00 1,429,800 0
18-Feb-2025 14.00 14.00 14.00 14.00 1,758,200 0
17-Feb-2025 13.00 14.00 13.00 14.00 3,487,200 0
14-Feb-2025 13.00 13.00 13.00 13.00 1,481,100 0
13-Feb-2025 13.00 13.00 13.00 13.00 3,727,700 0
12-Feb-2025 12.00 13.00 12.00 12.00 7,896,800 0
11-Feb-2025 12.00 12.00 12.00 12.00 5,018,600 0