Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 171,500 0
25-Aug-2023 50.00 50.00 50.00 50.00 36,900 0
24-Aug-2023 50.00 50.00 50.00 50.00 53,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 100,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 14,300 0
21-Aug-2023 50.00 50.00 50.00 50.00 48,300 0
18-Aug-2023 50.00 50.00 50.00 50.00 39,700 0
16-Aug-2023 50.00 50.00 50.00 50.00 23,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 1,060,200 0
14-Aug-2023 50.00 50.00 50.00 50.00 18,300 0
11-Aug-2023 50.00 50.00 50.00 50.00 22,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 121,400 0
09-Aug-2023 50.00 50.00 50.00 50.00 64,400 0
08-Aug-2023 50.00 50.00 50.00 50.00 79,800 0
07-Aug-2023 50.00 50.00 50.00 50.00 67,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 192,400 0
03-Aug-2023 50.00 50.00 50.00 50.00 115,900 0
02-Aug-2023 50.00 50.00 50.00 50.00 256,100 0
01-Aug-2023 50.00 50.00 50.00 50.00 5,208,400 0
31-Jul-2023 50.00 51.00 50.00 50.00 14,569,300 0
28-Jul-2023 50.00 50.00 50.00 50.00 916,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 736,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 473,100 0
25-Jul-2023 50.00 50.00 50.00 50.00 971,000 0
24-Jul-2023 50.00 50.00 50.00 50.00 2,227,100 0
21-Jul-2023 50.00 50.00 50.00 50.00 2,183,500 0
20-Jul-2023 50.00 50.00 50.00 50.00 443,700 0
18-Jul-2023 50.00 50.00 50.00 50.00 191,000 0
17-Jul-2023 50.00 50.00 50.00 50.00 80,400 0
14-Jul-2023 50.00 50.00 50.00 50.00 893,800 0
13-Jul-2023 50.00 50.00 50.00 50.00 188,100 0
12-Jul-2023 50.00 50.00 50.00 50.00 355,000 0
11-Jul-2023 50.00 50.00 50.00 50.00 98,000 0
10-Jul-2023 50.00 50.00 50.00 50.00 773,300 0
07-Jul-2023 50.00 50.00 50.00 50.00 629,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 158,600 0
05-Jul-2023 50.00 50.00 50.00 50.00 139,600 0
04-Jul-2023 50.00 50.00 50.00 50.00 98,400 0
03-Jul-2023 50.00 50.00 50.00 50.00 341,200 0
27-Jun-2023 50.00 50.00 50.00 50.00 378,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 258,600 0
23-Jun-2023 50.00 50.00 50.00 50.00 187,800 0
22-Jun-2023 50.00 50.00 50.00 50.00 135,500 0
21-Jun-2023 50.00 50.00 50.00 50.00 145,900 0
20-Jun-2023 50.00 50.00 50.00 50.00 111,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 169,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 154,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 81,300 0
14-Jun-2023 50.00 50.00 50.00 50.00 1,196,600 0
13-Jun-2023 50.00 50.00 50.00 50.00 251,200 0
12-Jun-2023 50.00 50.00 50.00 50.00 632,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 793,800 0
08-Jun-2023 50.00 50.00 50.00 50.00 875,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 715,300 0
06-Jun-2023 50.00 50.00 50.00 50.00 2,207,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,734,000 0
31-May-2023 50.00 50.00 50.00 50.00 322,600 0
30-May-2023 50.00 50.00 50.00 50.00 340,000 0
29-May-2023 50.00 50.00 50.00 50.00 176,700 0
26-May-2023 50.00 50.00 50.00 50.00 615,200 0
25-May-2023 50.00 50.00 50.00 50.00 391,200 0
24-May-2023 50.00 50.00 50.00 50.00 680,200 0
23-May-2023 50.00 50.00 50.00 50.00 367,100 0
22-May-2023 50.00 50.00 50.00 50.00 432,400 0
19-May-2023 50.00 50.00 50.00 50.00 4,963,800 0
17-May-2023 50.00 50.00 50.00 50.00 746,400 0
16-May-2023 50.00 50.00 50.00 50.00 312,800 0
15-May-2023 50.00 50.00 50.00 50.00 1,328,800 0
12-May-2023 50.00 50.00 50.00 50.00 923,600 0
11-May-2023 50.00 50.00 50.00 50.00 756,900 0
10-May-2023 50.00 50.00 50.00 50.00 8,284,500 0
09-May-2023 50.00 51.00 50.00 50.00 21,619,000 0
08-May-2023 51.00 51.00 50.00 50.00 54,590,100 0
05-May-2023 51.00 52.00 50.00 50.00 11,647,800 0
04-May-2023 50.00 53.00 50.00 51.00 35,909,200 0
03-May-2023 51.00 52.00 50.00 51.00 13,168,900 0
02-May-2023 52.00 53.00 50.00 51.00 37,753,500 0
28-Apr-2023 53.00 53.00 51.00 52.00 11,885,400 0
27-Apr-2023 51.00 53.00 51.00 53.00 18,170,500 0
26-Apr-2023 51.00 52.00 50.00 51.00 10,992,300 0
18-Apr-2023 50.00 52.00 50.00 51.00 35,666,500 0
17-Apr-2023 50.00 52.00 50.00 50.00 34,919,600 0
14-Apr-2023 50.00 51.00 50.00 50.00 26,756,500 0
13-Apr-2023 51.00 51.00 50.00 50.00 78,799,100 0
12-Apr-2023 54.00 55.00 50.00 51.00 173,125,800 0
11-Apr-2023 55.00 56.00 53.00 53.00 18,449,300 0
10-Apr-2023 53.00 55.00 52.00 55.00 81,787,600 0
06-Apr-2023 58.00 58.00 55.00 55.00 115,460,500 0
05-Apr-2023 62.00 64.00 59.00 59.00 81,838,300 0
04-Apr-2023 63.00 66.00 62.00 63.00 33,627,700 0
03-Apr-2023 61.00 66.00 61.00 63.00 44,008,200 0
31-Mar-2023 69.00 70.00 65.00 65.00 95,556,800 0
30-Mar-2023 70.00 70.00 68.00 69.00 29,051,300 0
29-Mar-2023 71.00 72.00 69.00 70.00 38,915,800 0
28-Mar-2023 73.00 77.00 69.00 71.00 235,043,300 0
27-Mar-2023 68.00 74.00 68.00 73.00 407,182,000 0
24-Mar-2023 73.00 73.00 73.00 73.00 3,500,900 0
21-Mar-2023 78.00 78.00 78.00 78.00 3,453,600 0
20-Mar-2023 83.00 83.00 83.00 83.00 4,714,200 0
17-Mar-2023 89.00 93.00 89.00 89.00 27,802,300 0