Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
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
10-Feb-2025 12.00 12.00 12.00 12.00 6,602,100 0
07-Feb-2025 13.00 13.00 13.00 13.00 8,268,300 0
06-Feb-2025 14.00 14.00 14.00 14.00 4,090,100 0
05-Feb-2025 15.00 15.00 15.00 15.00 436,300 0
04-Feb-2025 15.00 15.00 15.00 15.00 1,214,300 0
03-Feb-2025 15.00 15.00 15.00 15.00 6,765,700 0
31-Jan-2025 15.00 15.00 15.00 15.00 5,976,800 0
30-Jan-2025 15.00 15.00 15.00 15.00 731,000 0
24-Jan-2025 16.00 16.00 16.00 16.00 831,700 0
23-Jan-2025 16.00 16.00 15.00 16.00 539,000 0
22-Jan-2025 16.00 16.00 15.00 16.00 764,200 0
21-Jan-2025 15.00 16.00 15.00 16.00 2,570,900 0
20-Jan-2025 16.00 16.00 16.00 16.00 3,316,200 0
17-Jan-2025 15.00 16.00 15.00 16.00 15,756,600 0
16-Jan-2025 16.00 16.00 16.00 16.00 1,826,700 0
15-Jan-2025 16.00 16.00 16.00 16.00 8,313,000 0
14-Jan-2025 15.00 16.00 15.00 16.00 4,156,300 0
13-Jan-2025 16.00 16.00 15.00 15.00 1,624,400 0
10-Jan-2025 16.00 16.00 16.00 16.00 1,504,000 0
09-Jan-2025 16.00 16.00 15.00 16.00 2,541,500 0
08-Jan-2025 15.00 16.00 15.00 16.00 7,883,700 0
07-Jan-2025 16.00 16.00 15.00 16.00 1,227,100 0
06-Jan-2025 16.00 16.00 16.00 16.00 3,812,400 0
03-Jan-2025 16.00 16.00 16.00 16.00 18,811,300 0
02-Jan-2025 16.00 16.00 16.00 16.00 5,928,300 0
30-Dec-2024 16.00 16.00 16.00 16.00 1,897,700 0
27-Dec-2024 16.00 16.00 16.00 16.00 2,807,100 0
24-Dec-2024 15.00 16.00 15.00 16.00 3,430,900 0
23-Dec-2024 16.00 16.00 15.00 15.00 2,484,800 0
20-Dec-2024 17.00 17.00 16.00 16.00 3,672,300 0
19-Dec-2024 16.00 17.00 16.00 17.00 4,700,000 0
18-Dec-2024 17.00 17.00 17.00 17.00 1,699,700 0
17-Dec-2024 17.00 17.00 16.00 17.00 1,662,600 0
16-Dec-2024 16.00 17.00 16.00 17.00 980,500 0
13-Dec-2024 17.00 17.00 17.00 17.00 2,226,000 0
12-Dec-2024 17.00 17.00 17.00 17.00 2,492,300 0
11-Dec-2024 17.00 17.00 17.00 17.00 4,493,300 0
10-Dec-2024 18.00 18.00 17.00 17.00 1,677,300 0
09-Dec-2024 17.00 18.00 17.00 18.00 360,100 0
06-Dec-2024 17.00 17.00 17.00 17.00 5,048,000 0
05-Dec-2024 18.00 18.00 17.00 17.00 296,800 0
04-Dec-2024 18.00 18.00 18.00 18.00 417,600 0
03-Dec-2024 17.00 18.00 17.00 18.00 7,001,000 0
02-Dec-2024 17.00 17.00 17.00 17.00 13,553,100 0
29-Nov-2024 17.00 17.00 17.00 17.00 3,155,600 0
28-Nov-2024 18.00 18.00 18.00 18.00 979,500 0
26-Nov-2024 18.00 18.00 18.00 18.00 2,318,500 0
25-Nov-2024 18.00 18.00 18.00 18.00 2,757,500 0