Price History - BSBK

Kembali ke Company
Ticker: BSBK
Company: PT Wulandari Bangun Laksana Tbk
Date Open High Low Close Volume Value
04-Aug-2026 53.00 53.00 52.00 52.00 9,938,500 0
03-Aug-2026 52.00 53.00 51.00 53.00 24,117,700 0
31-Jul-2026 52.00 52.00 51.00 52.00 10,384,600 0
30-Jul-2026 52.00 52.00 51.00 52.00 9,091,200 0
29-Jul-2026 52.00 52.00 51.00 52.00 8,951,700 0
28-Jul-2026 52.00 53.00 51.00 52.00 21,722,200 0
27-Jul-2026 52.00 54.00 51.00 52.00 51,767,800 0
24-Jul-2026 54.00 54.00 51.00 52.00 58,527,400 0
23-Jul-2026 53.00 58.00 52.00 54.00 330,257,900 0
22-Jul-2026 53.00 56.00 51.00 53.00 93,142,500 0
21-Jul-2026 52.00 54.00 52.00 53.00 33,837,600 0
20-Jul-2026 51.00 55.00 50.00 52.00 92,598,500 0
17-Jul-2026 51.00 52.00 50.00 51.00 6,080,300 0
16-Jul-2026 52.00 52.00 50.00 52.00 11,894,900 0
15-Jul-2026 51.00 52.00 50.00 52.00 8,308,900 0
14-Jul-2026 52.00 52.00 51.00 52.00 5,617,400 0
13-Jul-2026 51.00 52.00 50.00 52.00 13,211,100 0
10-Jul-2026 52.00 52.00 51.00 52.00 6,172,400 0
09-Jul-2026 51.00 52.00 50.00 52.00 7,340,600 0
08-Jul-2026 52.00 53.00 51.00 51.00 22,209,400 0
07-Jul-2026 51.00 53.00 50.00 52.00 69,159,100 0
06-Jul-2026 51.00 53.00 50.00 51.00 47,102,200 0
03-Jul-2026 51.00 51.00 50.00 51.00 7,907,700 0
02-Jul-2026 50.00 51.00 50.00 51.00 5,267,900 0
01-Jul-2026 50.00 51.00 50.00 51.00 7,749,000 0
30-Jun-2026 51.00 51.00 50.00 51.00 36,812,100 0
29-Jun-2026 51.00 54.00 50.00 51.00 73,515,700 0
26-Jun-2026 51.00 55.00 50.00 51.00 68,888,000 0
25-Jun-2026 51.00 52.00 50.00 51.00 8,140,300 0
24-Jun-2026 51.00 52.00 50.00 51.00 10,687,400 0
23-Jun-2026 51.00 52.00 50.00 52.00 9,000,300 0
22-Jun-2026 52.00 52.00 51.00 51.00 4,131,400 0
19-Jun-2026 52.00 53.00 51.00 52.00 9,061,600 0
18-Jun-2026 53.00 53.00 52.00 53.00 7,819,300 0
17-Jun-2026 53.00 56.00 52.00 53.00 85,939,500 0
15-Jun-2026 51.00 54.00 51.00 53.00 44,696,800 0
12-Jun-2026 51.00 51.00 50.00 51.00 17,200,100 0
11-Jun-2026 50.00 51.00 50.00 51.00 5,962,500 0
10-Jun-2026 51.00 52.00 50.00 50.00 26,167,600 0
09-Jun-2026 50.00 52.00 50.00 51.00 31,398,400 0
08-Jun-2026 50.00 50.00 50.00 50.00 2,523,100 0
05-Jun-2026 50.00 51.00 50.00 50.00 14,057,700 0
04-Jun-2026 51.00 51.00 50.00 50.00 27,921,400 0
03-Jun-2026 53.00 53.00 50.00 51.00 28,605,500 0
02-Jun-2026 52.00 54.00 52.00 53.00 8,719,400 0
29-May-2026 52.00 53.00 51.00 52.00 17,458,400 0
28-May-2026 52.00 52.00 52.00 52.00 0 0
27-May-2026 52.00 52.00 52.00 52.00 0 0
26-May-2026 53.00 54.00 52.00 52.00 6,929,700 0
25-May-2026 53.00 54.00 53.00 53.00 8,834,200 0
22-May-2026 51.00 53.00 51.00 53.00 13,649,600 0
21-May-2026 53.00 54.00 51.00 52.00 20,041,800 0
20-May-2026 53.00 54.00 52.00 53.00 14,330,100 0
19-May-2026 55.00 57.00 52.00 53.00 25,358,800 0
18-May-2026 56.00 57.00 53.00 55.00 21,350,300 0
15-May-2026 56.00 56.00 56.00 56.00 0 0
14-May-2026 56.00 56.00 56.00 56.00 0 0
13-May-2026 57.00 58.00 56.00 56.00 11,855,900 0
12-May-2026 58.00 59.00 57.00 57.00 12,646,600 0
11-May-2026 59.00 59.00 57.00 58.00 19,228,900 0
08-May-2026 61.00 62.00 58.00 59.00 34,025,700 0
07-May-2026 62.00 63.00 60.00 61.00 25,534,400 0
06-May-2026 62.00 64.00 61.00 62.00 31,927,700 0
05-May-2026 61.00 63.00 60.00 62.00 22,688,400 0
04-May-2026 62.00 62.00 60.00 60.00 19,555,500 0
30-Apr-2026 62.00 63.00 60.00 61.00 29,481,500 0
29-Apr-2026 62.00 67.00 61.00 62.00 110,938,700 0
28-Apr-2026 63.00 65.00 61.00 62.00 29,061,600 0
27-Apr-2026 60.00 64.00 60.00 62.00 30,508,900 0
24-Apr-2026 64.00 67.00 60.00 60.00 68,235,100 0
23-Apr-2026 68.00 73.00 63.00 65.00 253,633,300 0
22-Apr-2026 70.00 74.00 65.00 68.00 505,737,300 0
21-Apr-2026 61.00 71.00 61.00 68.00 322,359,800 0
20-Apr-2026 60.00 62.00 60.00 61.00 11,848,400 0
17-Apr-2026 61.00 62.00 60.00 60.00 11,582,400 0
16-Apr-2026 61.00 62.00 60.00 61.00 9,928,300 0
15-Apr-2026 61.00 63.00 59.00 61.00 34,487,600 0
14-Apr-2026 59.00 63.00 58.00 61.00 44,003,500 0
13-Apr-2026 58.00 60.00 57.00 58.00 21,686,200 0
10-Apr-2026 55.00 60.00 55.00 58.00 41,212,200 0
09-Apr-2026 55.00 56.00 54.00 55.00 10,098,500 0
08-Apr-2026 54.00 56.00 53.00 55.00 23,823,300 0
07-Apr-2026 53.00 56.00 52.00 54.00 23,730,100 0
06-Apr-2026 55.00 56.00 50.00 53.00 33,076,700 0
02-Apr-2026 57.00 57.00 55.00 55.00 18,114,500 0
01-Apr-2026 57.00 58.00 56.00 57.00 13,135,200 0
31-Mar-2026 57.00 58.00 55.00 57.00 10,493,600 0
30-Mar-2026 56.00 57.00 55.00 56.00 7,506,400 0
27-Mar-2026 57.00 58.00 56.00 57.00 7,436,300 0
26-Mar-2026 58.00 64.00 56.00 57.00 62,553,000 0
25-Mar-2026 55.00 60.00 55.00 58.00 7,607,800 0
17-Mar-2026 56.00 57.00 55.00 56.00 7,726,000 0
16-Mar-2026 58.00 58.00 55.00 56.00 10,647,400 0
13-Mar-2026 58.00 59.00 55.00 56.00 14,656,200 0
12-Mar-2026 58.00 64.00 56.00 58.00 49,324,300 0
11-Mar-2026 58.00 60.00 57.00 59.00 14,945,100 0
10-Mar-2026 57.00 60.00 57.00 58.00 12,878,200 0
09-Mar-2026 61.00 61.00 54.00 57.00 61,957,100 0
06-Mar-2026 63.00 64.00 61.00 62.00 16,312,100 0
05-Mar-2026 61.00 64.00 61.00 64.00 18,325,400 0