Price History - WSBP

Kembali ke Company
Ticker: WSBP
Company: PT Waskita Beton Precast Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 95.00 95.00 95.00 95.00 0 0
15-Mar-2023 95.00 95.00 95.00 95.00 0 0
14-Mar-2023 95.00 95.00 95.00 95.00 0 0
13-Mar-2023 95.00 95.00 95.00 95.00 0 0
10-Mar-2023 95.00 95.00 95.00 95.00 0 0
09-Mar-2023 95.00 95.00 95.00 95.00 0 0
08-Mar-2023 95.00 95.00 95.00 95.00 0 0
07-Mar-2023 95.00 95.00 95.00 95.00 0 0
06-Mar-2023 95.00 95.00 95.00 95.00 0 0
03-Mar-2023 95.00 95.00 95.00 95.00 0 0
02-Mar-2023 95.00 95.00 95.00 95.00 0 0
01-Mar-2023 95.00 95.00 95.00 95.00 0 0
28-Feb-2023 95.00 95.00 95.00 95.00 0 0
27-Feb-2023 95.00 95.00 95.00 95.00 0 0
24-Feb-2023 95.00 95.00 95.00 95.00 0 0
23-Feb-2023 95.00 95.00 95.00 95.00 0 0
22-Feb-2023 95.00 95.00 95.00 95.00 0 0
21-Feb-2023 95.00 95.00 95.00 95.00 0 0
20-Feb-2023 95.00 95.00 95.00 95.00 0 0
17-Feb-2023 95.00 95.00 95.00 95.00 0 0
16-Feb-2023 95.00 95.00 95.00 95.00 0 0
15-Feb-2023 95.00 95.00 95.00 95.00 0 0
14-Feb-2023 95.00 95.00 95.00 95.00 0 0
13-Feb-2023 95.00 95.00 95.00 95.00 0 0
10-Feb-2023 95.00 95.00 95.00 95.00 0 0
09-Feb-2023 95.00 95.00 95.00 95.00 0 0
08-Feb-2023 95.00 95.00 95.00 95.00 0 0
07-Feb-2023 95.00 95.00 95.00 95.00 0 0
06-Feb-2023 95.00 95.00 95.00 95.00 0 0
03-Feb-2023 95.00 95.00 95.00 95.00 0 0
02-Feb-2023 95.00 95.00 95.00 95.00 0 0
01-Feb-2023 95.00 95.00 95.00 95.00 0 0
31-Jan-2023 95.00 95.00 95.00 95.00 0 0
30-Jan-2023 95.00 95.00 95.00 95.00 0 0
27-Jan-2023 95.00 95.00 95.00 95.00 0 0
26-Jan-2023 95.00 95.00 95.00 95.00 0 0
25-Jan-2023 95.00 95.00 95.00 95.00 0 0
24-Jan-2023 95.00 95.00 95.00 95.00 0 0
20-Jan-2023 95.00 95.00 95.00 95.00 0 0
19-Jan-2023 95.00 95.00 95.00 95.00 0 0
18-Jan-2023 95.00 95.00 95.00 95.00 0 0
17-Jan-2023 95.00 95.00 95.00 95.00 0 0
16-Jan-2023 95.00 95.00 95.00 95.00 0 0
13-Jan-2023 95.00 95.00 95.00 95.00 0 0
12-Jan-2023 95.00 95.00 95.00 95.00 0 0
11-Jan-2023 95.00 95.00 95.00 95.00 0 0
10-Jan-2023 95.00 95.00 95.00 95.00 0 0
09-Jan-2023 95.00 95.00 95.00 95.00 0 0
06-Jan-2023 95.00 95.00 95.00 95.00 0 0
05-Jan-2023 95.00 95.00 95.00 95.00 0 0
04-Jan-2023 95.00 95.00 95.00 95.00 0 0
03-Jan-2023 95.00 95.00 95.00 95.00 0 0