Price History - BSBK

Kembali ke Company
Ticker: BSBK
Company: PT Wulandari Bangun Laksana Tbk
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 264,800 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,247,700 0
31-May-2023 50.00 50.00 50.00 50.00 188,900 0
30-May-2023 50.00 50.00 50.00 50.00 116,600 0
29-May-2023 50.00 50.00 50.00 50.00 1,873,100 0
26-May-2023 50.00 50.00 50.00 50.00 229,100 0
25-May-2023 50.00 50.00 50.00 50.00 471,300 0
24-May-2023 50.00 50.00 50.00 50.00 109,100 0
23-May-2023 50.00 50.00 50.00 50.00 249,900 0
22-May-2023 50.00 50.00 50.00 50.00 103,000 0
19-May-2023 50.00 50.00 50.00 50.00 134,300 0
17-May-2023 50.00 50.00 50.00 50.00 231,200 0
16-May-2023 50.00 50.00 50.00 50.00 285,300 0
15-May-2023 50.00 50.00 50.00 50.00 540,800 0
12-May-2023 50.00 50.00 50.00 50.00 566,200 0
11-May-2023 50.00 50.00 50.00 50.00 151,600 0
10-May-2023 50.00 50.00 50.00 50.00 289,400 0
09-May-2023 50.00 50.00 50.00 50.00 137,900 0
08-May-2023 50.00 50.00 50.00 50.00 234,900 0
05-May-2023 50.00 50.00 50.00 50.00 197,500 0
04-May-2023 50.00 50.00 50.00 50.00 131,200 0
03-May-2023 50.00 50.00 50.00 50.00 213,800 0
02-May-2023 50.00 50.00 50.00 50.00 1,118,700 0
28-Apr-2023 50.00 50.00 50.00 50.00 154,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 1,448,500 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,410,200 0
18-Apr-2023 50.00 50.00 50.00 50.00 176,600 0
17-Apr-2023 50.00 50.00 50.00 50.00 691,300 0
14-Apr-2023 50.00 50.00 50.00 50.00 506,000 0
13-Apr-2023 50.00 50.00 50.00 50.00 237,600 0
12-Apr-2023 50.00 50.00 50.00 50.00 1,276,500 0
11-Apr-2023 50.00 50.00 50.00 50.00 633,500 0
10-Apr-2023 50.00 50.00 50.00 50.00 435,600 0
06-Apr-2023 50.00 50.00 50.00 50.00 502,800 0
05-Apr-2023 50.00 50.00 50.00 50.00 652,400 0
04-Apr-2023 50.00 50.00 50.00 50.00 17,254,200 0
03-Apr-2023 50.00 50.00 50.00 50.00 1,326,700 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,035,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 706,700 0
29-Mar-2023 50.00 50.00 50.00 50.00 31,832,800 0
28-Mar-2023 50.00 50.00 50.00 50.00 3,203,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 2,931,800 0
24-Mar-2023 50.00 50.00 50.00 50.00 39,702,900 0
21-Mar-2023 50.00 50.00 50.00 50.00 42,830,600 0
20-Mar-2023 50.00 50.00 50.00 50.00 53,873,300 0
17-Mar-2023 50.00 50.00 50.00 50.00 83,483,200 0
16-Mar-2023 50.00 51.00 50.00 50.00 148,699,300 0
15-Mar-2023 52.00 52.00 50.00 50.00 907,525,500 0
14-Mar-2023 56.00 56.00 52.00 52.00 1,218,077,200 0
13-Mar-2023 50.00 55.00 50.00 55.00 677,691,100 0
10-Mar-2023 50.00 50.00 50.00 50.00 909,300 0
09-Mar-2023 50.00 50.00 50.00 50.00 4,901,600 0
08-Mar-2023 50.00 50.00 50.00 50.00 2,039,700 0
07-Mar-2023 50.00 50.00 50.00 50.00 24,098,500 0
06-Mar-2023 50.00 50.00 50.00 50.00 49,875,700 0
03-Mar-2023 50.00 51.00 50.00 50.00 630,057,600 0
02-Mar-2023 51.00 53.00 50.00 50.00 1,759,926,900 0
01-Mar-2023 51.00 55.00 51.00 51.00 1,145,727,500 0
28-Feb-2023 57.00 57.00 54.00 54.00 1,569,976,000 0
27-Feb-2023 61.00 64.00 57.00 57.00 1,290,859,600 0
24-Feb-2023 55.00 61.00 54.00 61.00 575,238,200 0
23-Feb-2023 50.00 55.00 50.00 55.00 1,093,450,200 0
22-Feb-2023 50.00 52.00 50.00 50.00 841,746,500 0
21-Feb-2023 51.00 54.00 50.00 50.00 1,500,799,900 0
20-Feb-2023 54.00 55.00 51.00 51.00 1,135,319,000 0
17-Feb-2023 60.00 60.00 54.00 54.00 1,093,511,300 0
16-Feb-2023 56.00 59.00 54.00 57.00 1,066,379,500 0
15-Feb-2023 61.00 64.00 57.00 57.00 940,582,800 0
14-Feb-2023 65.00 68.00 61.00 61.00 1,019,926,000 0
13-Feb-2023 68.00 71.00 65.00 65.00 775,561,300 0
10-Feb-2023 70.00 74.00 66.00 69.00 776,180,400 0
09-Feb-2023 65.00 70.00 65.00 70.00 822,339,700 0
08-Feb-2023 69.00 70.00 69.00 69.00 640,180,800 0
07-Feb-2023 74.00 76.00 74.00 74.00 528,590,600 0
06-Feb-2023 85.00 87.00 79.00 79.00 856,246,100 0
03-Feb-2023 76.00 85.00 76.00 84.00 1,007,248,900 0
02-Feb-2023 81.00 82.00 81.00 81.00 133,692,800 0
01-Feb-2023 87.00 92.00 87.00 87.00 938,418,800 0
31-Jan-2023 93.00 96.00 93.00 93.00 394,001,800 0
30-Jan-2023 101.00 104.00 100.00 100.00 522,222,800 0
27-Jan-2023 101.00 108.00 101.00 107.00 201,117,000 0
26-Jan-2023 108.00 112.00 108.00 108.00 716,522,500 0
25-Jan-2023 124.00 127.00 116.00 116.00 868,816,900 0
24-Jan-2023 112.00 125.00 112.00 124.00 195,923,700 0
20-Jan-2023 120.00 129.00 120.00 120.00 475,488,700 0
19-Jan-2023 129.00 132.00 129.00 129.00 950,215,000 0
18-Jan-2023 149.00 187.00 138.00 138.00 1,974,735,000 0
17-Jan-2023 136.00 153.00 134.00 148.00 249,595,700 0
16-Jan-2023 144.00 144.00 144.00 144.00 39,703,800 0
13-Jan-2023 166.00 167.00 154.00 154.00 105,525,500 0
12-Jan-2023 155.00 170.00 155.00 165.00 300,370,500 0
11-Jan-2023 136.00 154.00 134.00 153.00 331,122,600 0
10-Jan-2023 132.00 142.00 126.00 134.00 216,254,500 0
09-Jan-2023 137.00 139.00 129.00 131.00 190,216,900 0
06-Jan-2023 138.00 140.00 138.00 138.00 312,704,700 0
05-Jan-2023 149.00 155.00 148.00 148.00 1,549,467,500 0
04-Jan-2023 160.00 162.00 159.00 159.00 937,069,800 0
03-Jan-2023 172.00 178.00 160.00 170.00 1,717,601,100 0
02-Jan-2023 146.00 179.00 141.00 171.00 1,069,182,200 0
30-Dec-2022 160.00 160.00 149.00 149.00 718,203,100 0