Price History - BSBK

Kembali ke Company
Ticker: BSBK
Company: PT Wulandari Bangun Laksana Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 51.00 49.00 51.00 17,124,400 0
01-Apr-2024 50.00 50.00 48.00 50.00 16,598,200 0
28-Mar-2024 49.00 50.00 48.00 50.00 16,107,000 0
27-Mar-2024 50.00 50.00 50.00 50.00 5,917,800 0
26-Mar-2024 50.00 50.00 50.00 50.00 0 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 51.00 50.00 50.00 33,294,800 0
21-Mar-2024 50.00 51.00 50.00 50.00 26,627,600 0
20-Mar-2024 51.00 52.00 50.00 50.00 22,172,400 0
19-Mar-2024 51.00 52.00 51.00 51.00 18,213,500 0
18-Mar-2024 51.00 52.00 50.00 51.00 41,719,200 0
15-Mar-2024 51.00 52.00 51.00 52.00 7,868,200 0
14-Mar-2024 52.00 52.00 50.00 51.00 12,006,300 0
13-Mar-2024 52.00 53.00 50.00 52.00 36,773,700 0
08-Mar-2024 55.00 55.00 52.00 52.00 33,246,500 0
07-Mar-2024 54.00 56.00 54.00 54.00 5,200,800 0
06-Mar-2024 55.00 56.00 54.00 54.00 6,969,500 0
05-Mar-2024 57.00 58.00 55.00 55.00 22,986,000 0
04-Mar-2024 57.00 58.00 57.00 57.00 4,651,500 0
01-Mar-2024 57.00 58.00 56.00 57.00 12,886,300 0
29-Feb-2024 57.00 58.00 57.00 57.00 11,563,100 0
28-Feb-2024 58.00 58.00 57.00 57.00 10,667,200 0
27-Feb-2024 57.00 58.00 57.00 58.00 5,532,700 0
26-Feb-2024 58.00 58.00 57.00 57.00 11,580,700 0
23-Feb-2024 57.00 58.00 56.00 58.00 8,928,400 0
22-Feb-2024 57.00 58.00 56.00 57.00 17,013,200 0
21-Feb-2024 58.00 58.00 57.00 58.00 7,939,200 0
20-Feb-2024 58.00 59.00 57.00 58.00 6,615,400 0
19-Feb-2024 58.00 59.00 57.00 57.00 19,603,400 0
16-Feb-2024 62.00 63.00 58.00 58.00 28,492,700 0
15-Feb-2024 60.00 64.00 60.00 62.00 98,639,600 0
13-Feb-2024 59.00 60.00 59.00 59.00 17,011,400 0
12-Feb-2024 59.00 60.00 59.00 59.00 11,076,400 0
07-Feb-2024 59.00 60.00 58.00 59.00 33,509,800 0
06-Feb-2024 57.00 59.00 57.00 59.00 38,360,900 0
05-Feb-2024 57.00 58.00 57.00 57.00 6,610,100 0
02-Feb-2024 57.00 58.00 57.00 57.00 7,525,900 0
01-Feb-2024 58.00 58.00 57.00 57.00 8,915,700 0
31-Jan-2024 56.00 58.00 56.00 57.00 29,503,300 0
30-Jan-2024 57.00 57.00 56.00 56.00 11,177,100 0
29-Jan-2024 56.00 57.00 56.00 57.00 7,370,700 0
26-Jan-2024 57.00 58.00 56.00 56.00 9,455,200 0
25-Jan-2024 56.00 58.00 56.00 57.00 12,035,200 0
24-Jan-2024 56.00 57.00 56.00 56.00 12,995,100 0
23-Jan-2024 56.00 57.00 56.00 56.00 11,481,200 0
22-Jan-2024 57.00 58.00 55.00 56.00 10,524,400 0
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