Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
04-Apr-2024 24.00 24.00 24.00 24.00 1,999,800 0
03-Apr-2024 26.00 26.00 26.00 26.00 2,295,800 0
02-Apr-2024 28.00 28.00 28.00 28.00 5,896,700 0
01-Apr-2024 31.00 31.00 31.00 31.00 2,076,800 0
28-Mar-2024 34.00 34.00 34.00 34.00 1,099,100 0
27-Mar-2024 37.00 37.00 37.00 37.00 17,281,500 0
26-Mar-2024 41.00 41.00 41.00 41.00 581,400 0
25-Mar-2024 45.00 45.00 45.00 45.00 962,000 0
22-Mar-2024 50.00 50.00 50.00 50.00 47,700 0
21-Mar-2024 50.00 50.00 50.00 50.00 3,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 20,000 0
19-Mar-2024 50.00 50.00 50.00 50.00 15,200 0
18-Mar-2024 50.00 50.00 50.00 50.00 165,800 0
15-Mar-2024 50.00 50.00 50.00 50.00 3,400 0
14-Mar-2024 50.00 50.00 50.00 50.00 52,700 0
13-Mar-2024 50.00 50.00 50.00 50.00 18,000 0
08-Mar-2024 50.00 50.00 50.00 50.00 30,900 0
07-Mar-2024 50.00 50.00 50.00 50.00 52,200 0
06-Mar-2024 50.00 50.00 50.00 50.00 10,800 0
05-Mar-2024 50.00 50.00 50.00 50.00 16,800 0
04-Mar-2024 50.00 50.00 50.00 50.00 65,600 0
01-Mar-2024 50.00 50.00 50.00 50.00 20,000 0
29-Feb-2024 50.00 50.00 50.00 50.00 9,500 0
28-Feb-2024 50.00 50.00 50.00 50.00 22,600 0
27-Feb-2024 50.00 50.00 50.00 50.00 23,000 0
26-Feb-2024 50.00 50.00 50.00 50.00 18,000 0
23-Feb-2024 50.00 50.00 50.00 50.00 10,000 0
22-Feb-2024 50.00 50.00 50.00 50.00 4,400 0
21-Feb-2024 50.00 50.00 50.00 50.00 22,200 0
20-Feb-2024 50.00 50.00 50.00 50.00 129,900 0
19-Feb-2024 50.00 50.00 50.00 50.00 22,700 0
16-Feb-2024 50.00 50.00 50.00 50.00 308,100 0
15-Feb-2024 50.00 50.00 50.00 50.00 236,100 0
13-Feb-2024 50.00 50.00 50.00 50.00 24,800 0
12-Feb-2024 50.00 50.00 50.00 50.00 18,800 0
07-Feb-2024 50.00 50.00 50.00 50.00 500 0
06-Feb-2024 50.00 50.00 50.00 50.00 216,000 0
05-Feb-2024 50.00 50.00 50.00 50.00 43,500 0
02-Feb-2024 50.00 50.00 50.00 50.00 2,400 0
01-Feb-2024 50.00 50.00 50.00 50.00 1,400 0
31-Jan-2024 50.00 50.00 50.00 50.00 25,400 0
30-Jan-2024 50.00 50.00 50.00 50.00 5,700 0
29-Jan-2024 50.00 50.00 50.00 50.00 5,200 0
26-Jan-2024 50.00 50.00 50.00 50.00 4,900 0
25-Jan-2024 50.00 50.00 50.00 50.00 800 0
24-Jan-2024 50.00 50.00 50.00 50.00 283,300 0
23-Jan-2024 50.00 50.00 50.00 50.00 3,700 0
22-Jan-2024 50.00 50.00 50.00 50.00 5,500 0
19-Jan-2024 50.00 50.00 50.00 50.00 82,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 6,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 161,800 0
16-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
15-Jan-2024 50.00 50.00 50.00 50.00 109,700 0
12-Jan-2024 50.00 50.00 50.00 50.00 28,900 0
11-Jan-2024 50.00 50.00 50.00 50.00 22,100 0
10-Jan-2024 50.00 50.00 50.00 50.00 8,700 0
09-Jan-2024 50.00 50.00 50.00 50.00 2,900 0
08-Jan-2024 50.00 50.00 50.00 50.00 50,200 0
05-Jan-2024 50.00 50.00 50.00 50.00 273,400 0
04-Jan-2024 50.00 50.00 50.00 50.00 19,600 0
03-Jan-2024 50.00 50.00 50.00 50.00 67,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 130,300 0
29-Dec-2023 50.00 50.00 50.00 50.00 72,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 17,200 0
27-Dec-2023 50.00 50.00 50.00 50.00 150,900 0
22-Dec-2023 50.00 50.00 50.00 50.00 222,200 0
21-Dec-2023 50.00 50.00 50.00 50.00 18,300 0
20-Dec-2023 50.00 50.00 50.00 50.00 45,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 12,900 0
18-Dec-2023 50.00 50.00 50.00 50.00 12,900 0
15-Dec-2023 50.00 50.00 50.00 50.00 13,300 0
14-Dec-2023 50.00 50.00 50.00 50.00 50,700 0
13-Dec-2023 50.00 50.00 50.00 50.00 6,600 0
12-Dec-2023 50.00 50.00 50.00 50.00 31,300 0
11-Dec-2023 50.00 50.00 50.00 50.00 8,500 0
08-Dec-2023 50.00 50.00 50.00 50.00 25,900 0
07-Dec-2023 50.00 50.00 50.00 50.00 287,500 0
06-Dec-2023 50.00 50.00 50.00 50.00 6,800 0
05-Dec-2023 50.00 50.00 50.00 50.00 21,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 55,100 0
01-Dec-2023 50.00 50.00 50.00 50.00 300 0
30-Nov-2023 50.00 50.00 50.00 50.00 14,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 16,300 0
28-Nov-2023 50.00 50.00 50.00 50.00 38,200 0
27-Nov-2023 50.00 50.00 50.00 50.00 27,700 0
24-Nov-2023 50.00 50.00 50.00 50.00 10,200 0
23-Nov-2023 50.00 50.00 50.00 50.00 5,500 0
22-Nov-2023 50.00 50.00 50.00 50.00 20,600 0
21-Nov-2023 50.00 50.00 50.00 50.00 30,200 0
20-Nov-2023 50.00 50.00 50.00 50.00 28,800 0
17-Nov-2023 50.00 50.00 50.00 50.00 160,000 0
16-Nov-2023 50.00 50.00 50.00 50.00 165,000 0
15-Nov-2023 50.00 50.00 50.00 50.00 59,500 0
14-Nov-2023 50.00 50.00 50.00 50.00 227,700 0
13-Nov-2023 50.00 50.00 50.00 50.00 45,700 0
10-Nov-2023 50.00 50.00 50.00 50.00 10,700 0
09-Nov-2023 50.00 50.00 50.00 50.00 112,900 0
08-Nov-2023 50.00 50.00 50.00 50.00 3,200 0
07-Nov-2023 50.00 50.00 50.00 50.00 10,100 0
06-Nov-2023 50.00 50.00 50.00 50.00 39,600 0