PT. Waskita Beton Precast Tbk

Filter Dates :

From

/

/

To

/

/

Historical price from

Sep 03, 2020

to

Nov 30, 2020

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(17/11/2020 - 30/11/2020)
200 234 194 212 4,501,285,100 212
Previous 2 weeks
(03/11/2020 - 16/11/2020)
149 204 149 197 1,932,591,100 197
Previous 4 weeks
(01/10/2020 - 02/11/2020)
138 173 134 149 1,983,187,500 149
Daily Historical Data
30/11/2020 228 230 212 212 379,659,000 212
27/11/2020 220 230 218 226 383,463,700 226
26/11/2020 216 222 212 218 190,638,400 218
25/11/2020 228 232 210 216 568,102,900 216
24/11/2020 220 232 214 224 840,763,500 224
23/11/2020 216 224 212 216 543,725,500 216
20/11/2020 206 234 204 214 885,324,000 214
19/11/2020 195 204 195 204 182,352,500 204
18/11/2020 197 202 194 196 148,521,400 196
17/11/2020 200 206 195 197 378,734,200 197
16/11/2020 177 204 177 197 803,450,000 197
13/11/2020 172 177 170 175 60,964,500 175
12/11/2020 175 178 171 173 79,057,200 173
11/11/2020 174 182 170 175 265,254,700 175
10/11/2020 168 178 166 174 317,874,500 174
09/11/2020 159 167 159 165 113,547,700 165
06/11/2020 159 161 158 159 34,694,300 159
05/11/2020 158 161 156 159 26,482,500 159
04/11/2020 162 163 154 154 68,812,000 154
03/11/2020 149 163 149 160 162,453,700 160
02/11/2020 153 155 148 149 54,639,200 149
27/10/2020 156 158 153 155 42,860,100 155
26/10/2020 156 161 155 156 37,056,000 156
23/10/2020 159 161 155 155 62,728,600 155
22/10/2020 165 167 158 158 157,929,000 158
21/10/2020 164 170 161 164 178,054,900 164
20/10/2020 166 167 161 163 31,486,900 163
19/10/2020 167 169 165 166 53,928,700 166
16/10/2020 161 173 157 165 264,398,900 165
15/10/2020 165 165 159 159 73,371,500 159
14/10/2020 168 173 165 165 150,559,300 165
13/10/2020 163 173 159 168 208,676,500 168
12/10/2020 164 168 158 163 152,111,100 163
09/10/2020 148 166 148 163 357,319,900 163
08/10/2020 146 152 146 148 36,013,200 148
07/10/2020 144 149 142 148 30,283,300 148
06/10/2020 140 145 139 145 43,136,700 145
05/10/2020 138 140 137 138 17,066,800 138
02/10/2020 141 141 134 137 16,321,300 137
01/10/2020 138 141 138 140 15,245,600 140
30/09/2020 140 140 133 137 26,800,300 137
29/09/2020 141 144 138 139 15,619,700 139
28/09/2020 143 144 138 140 14,533,800 140
25/09/2020 140 143 139 142 18,884,000 142
24/09/2020 143 144 137 138 33,451,700 138
23/09/2020 146 148 141 144 21,766,600 144
22/09/2020 148 148 144 145 14,603,300 145
21/09/2020 157 160 148 148 48,282,300 148
18/09/2020 148 158 146 155 55,587,900 155
17/09/2020 149 151 146 146 11,946,700 146
16/09/2020 151 152 148 148 16,679,000 148
15/09/2020 154 156 151 151 14,741,000 151
14/09/2020 153 157 153 154 23,255,100 154
11/09/2020 139 150 138 150 54,486,600 150
10/09/2020 153 157 148 148 39,477,900 148
09/09/2020 161 162 155 159 34,069,300 159
08/09/2020 163 164 161 162 21,228,900 162
07/09/2020 164 165 161 162 21,015,200 162
04/09/2020 167 167 163 164 25,323,800 164
03/09/2020 167 170 166 167 20,580,300 167

Note:
- Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation