Price History - BSBK

Kembali ke Company
Ticker: BSBK
Company: PT Wulandari Bangun Laksana Tbk
Date Open High Low Close Volume Value
19-Jan-2024 58.00 59.00 56.00 57.00 15,707,400 0
18-Jan-2024 60.00 60.00 57.00 58.00 17,101,800 0
17-Jan-2024 57.00 60.00 56.00 59.00 318,446,500 0
16-Jan-2024 57.00 59.00 56.00 57.00 215,516,400 0
15-Jan-2024 54.00 54.00 54.00 54.00 0 0
12-Jan-2024 53.00 55.00 52.00 54.00 44,846,500 0
11-Jan-2024 53.00 54.00 52.00 53.00 80,700,900 0
10-Jan-2024 53.00 54.00 52.00 53.00 34,424,500 0
09-Jan-2024 54.00 55.00 51.00 53.00 116,437,300 0
08-Jan-2024 55.00 56.00 53.00 54.00 48,319,300 0
05-Jan-2024 54.00 57.00 53.00 55.00 160,036,700 0
04-Jan-2024 52.00 57.00 51.00 54.00 270,082,800 0
03-Jan-2024 51.00 53.00 51.00 52.00 24,894,500 0
02-Jan-2024 51.00 52.00 50.00 51.00 33,024,500 0
29-Dec-2023 51.00 52.00 51.00 51.00 28,572,200 0
28-Dec-2023 52.00 53.00 51.00 52.00 43,191,900 0
27-Dec-2023 53.00 54.00 50.00 51.00 105,891,400 0
22-Dec-2023 55.00 55.00 53.00 53.00 53,910,500 0
21-Dec-2023 56.00 56.00 53.00 55.00 139,501,600 0
20-Dec-2023 56.00 59.00 55.00 56.00 397,310,000 0
19-Dec-2023 55.00 57.00 52.00 56.00 244,158,600 0
18-Dec-2023 51.00 56.00 50.00 54.00 559,144,600 0
15-Dec-2023 50.00 51.00 50.00 51.00 154,178,200 0
14-Dec-2023 50.00 51.00 50.00 50.00 13,085,500 0
13-Dec-2023 50.00 52.00 50.00 50.00 206,583,000 0
12-Dec-2023 50.00 50.00 50.00 50.00 20,296,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 10,634,700 0
08-Dec-2023 50.00 50.00 50.00 50.00 20,320,700 0
07-Dec-2023 50.00 50.00 50.00 50.00 2,700 0
06-Dec-2023 50.00 50.00 50.00 50.00 28,900 0
05-Dec-2023 50.00 50.00 50.00 50.00 7,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 18,400 0
01-Dec-2023 50.00 50.00 50.00 50.00 14,000 0
30-Nov-2023 50.00 50.00 50.00 50.00 32,600 0
29-Nov-2023 50.00 50.00 50.00 50.00 36,500 0
28-Nov-2023 50.00 50.00 50.00 50.00 8,900 0
27-Nov-2023 50.00 50.00 50.00 50.00 54,900 0
24-Nov-2023 50.00 50.00 50.00 50.00 39,600 0
23-Nov-2023 50.00 50.00 50.00 50.00 12,800 0
22-Nov-2023 50.00 50.00 50.00 50.00 76,600 0
21-Nov-2023 50.00 50.00 50.00 50.00 16,500 0
20-Nov-2023 50.00 50.00 50.00 50.00 26,800 0
17-Nov-2023 50.00 50.00 50.00 50.00 22,700 0
16-Nov-2023 50.00 50.00 50.00 50.00 8,600 0
15-Nov-2023 50.00 50.00 50.00 50.00 30,400 0
14-Nov-2023 50.00 50.00 50.00 50.00 64,400 0
13-Nov-2023 50.00 50.00 50.00 50.00 1,823,700 0
10-Nov-2023 50.00 50.00 50.00 50.00 51,600 0
09-Nov-2023 50.00 50.00 50.00 50.00 37,100 0
08-Nov-2023 50.00 50.00 50.00 50.00 38,300 0
07-Nov-2023 50.00 50.00 50.00 50.00 108,500 0
06-Nov-2023 50.00 50.00 50.00 50.00 429,500 0
03-Nov-2023 50.00 50.00 50.00 50.00 141,200 0
02-Nov-2023 50.00 50.00 50.00 50.00 202,900 0
01-Nov-2023 50.00 50.00 50.00 50.00 52,500 0
31-Oct-2023 50.00 50.00 50.00 50.00 1,041,700 0
30-Oct-2023 50.00 50.00 50.00 50.00 17,500 0
27-Oct-2023 50.00 50.00 50.00 50.00 347,100 0
26-Oct-2023 50.00 50.00 50.00 50.00 30,700 0
25-Oct-2023 50.00 50.00 50.00 50.00 35,100 0
24-Oct-2023 50.00 50.00 50.00 50.00 144,900 0
23-Oct-2023 50.00 50.00 50.00 50.00 30,600 0
20-Oct-2023 50.00 50.00 50.00 50.00 272,200 0
19-Oct-2023 50.00 50.00 50.00 50.00 31,100 0
18-Oct-2023 50.00 50.00 50.00 50.00 38,200 0
17-Oct-2023 50.00 50.00 50.00 50.00 158,900 0
16-Oct-2023 50.00 50.00 50.00 50.00 126,500 0
13-Oct-2023 50.00 50.00 50.00 50.00 194,300 0
12-Oct-2023 50.00 50.00 50.00 50.00 503,400 0
11-Oct-2023 50.00 50.00 50.00 50.00 109,000 0
10-Oct-2023 50.00 50.00 50.00 50.00 268,800 0
09-Oct-2023 50.00 50.00 50.00 50.00 57,600 0
06-Oct-2023 50.00 50.00 50.00 50.00 91,900 0
05-Oct-2023 50.00 50.00 50.00 50.00 191,800 0
04-Oct-2023 50.00 50.00 50.00 50.00 497,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 173,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 10,457,800 0
29-Sep-2023 50.00 50.00 50.00 50.00 379,900 0
27-Sep-2023 50.00 50.00 50.00 50.00 136,400 0
26-Sep-2023 50.00 50.00 50.00 50.00 321,300 0
25-Sep-2023 50.00 50.00 50.00 50.00 489,500 0
22-Sep-2023 50.00 50.00 50.00 50.00 687,200 0
21-Sep-2023 50.00 50.00 50.00 50.00 20,700 0
20-Sep-2023 50.00 50.00 50.00 50.00 403,700 0
19-Sep-2023 50.00 50.00 50.00 50.00 140,300 0
18-Sep-2023 50.00 50.00 50.00 50.00 100,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 298,100 0
14-Sep-2023 50.00 50.00 50.00 50.00 185,200 0
13-Sep-2023 50.00 50.00 50.00 50.00 429,400 0
12-Sep-2023 50.00 50.00 50.00 50.00 61,600 0
11-Sep-2023 50.00 50.00 50.00 50.00 69,100 0
08-Sep-2023 50.00 50.00 50.00 50.00 305,400 0
07-Sep-2023 50.00 50.00 50.00 50.00 180,900 0
06-Sep-2023 50.00 50.00 50.00 50.00 151,900 0
05-Sep-2023 50.00 50.00 50.00 50.00 35,900 0
04-Sep-2023 50.00 50.00 50.00 50.00 530,600 0
01-Sep-2023 50.00 50.00 50.00 50.00 240,500 0
31-Aug-2023 50.00 50.00 50.00 50.00 17,284,300 0
30-Aug-2023 50.00 50.00 50.00 50.00 48,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 287,600 0