PT. Waskita Beton Precast Tbk

Filter Dates :

From

/

/

To

/

/

Historical price from

Jul 13, 2022

to

Oct 05, 2022

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(22/09/2022 - 05/10/2022)
95 95 95 95 0 95
Previous 2 weeks
(08/09/2022 - 21/09/2022)
95 95 95 95 0 95
Previous 4 weeks
(10/08/2022 - 07/09/2022)
95 95 95 95 0 95
Daily Historical Data
05/10/2022 95 95 95 95 0 -0
04/10/2022 95 95 95 95 0 -0
03/10/2022 95 95 95 95 0 -0
30/09/2022 95 95 95 95 0 -0
29/09/2022 95 95 95 95 0 -0
28/09/2022 95 95 95 95 0 -0
27/09/2022 95 95 95 95 0 -0
26/09/2022 95 95 95 95 0 -0
23/09/2022 95 95 95 95 0 -0
22/09/2022 95 95 95 95 0 -0
21/09/2022 95 95 95 95 0 -0
20/09/2022 95 95 95 95 0 -0
19/09/2022 95 95 95 95 0 -0
16/09/2022 95 95 95 95 0 -0
15/09/2022 95 95 95 95 0 -0
14/09/2022 95 95 95 95 0 -0
13/09/2022 95 95 95 95 0 -0
12/09/2022 95 95 95 95 0 -0
09/09/2022 95 95 95 95 0 -0
08/09/2022 95 95 95 95 0 -0
07/09/2022 95 95 95 95 0 -0
06/09/2022 95 95 95 95 0 -0
05/09/2022 95 95 95 95 0 -0
02/09/2022 95 95 95 95 0 -0
01/09/2022 95 95 95 95 0 -0
31/08/2022 95 95 95 95 0 -0
30/08/2022 95 95 95 95 0 -0
29/08/2022 95 95 95 95 0 -0
26/08/2022 95 95 95 95 0 -0
25/08/2022 95 95 95 95 0 -0
24/08/2022 95 95 95 95 0 -0
23/08/2022 95 95 95 95 0 -0
22/08/2022 95 95 95 95 0 -0
19/08/2022 95 95 95 95 0 -0
18/08/2022 95 95 95 95 0 -0
16/08/2022 95 95 95 95 0 -0
15/08/2022 95 95 95 95 0 -0
12/08/2022 95 95 95 95 0 -0
11/08/2022 95 95 95 95 0 -0
10/08/2022 95 95 95 95 0 -0
09/08/2022 95 95 95 95 0 -0
08/08/2022 95 95 95 95 0 -0
05/08/2022 95 95 95 95 0 -0
04/08/2022 95 95 95 95 0 -0
03/08/2022 95 95 95 95 0 -0
02/08/2022 95 95 95 95 0 -0
01/08/2022 95 95 95 95 0 -0
29/07/2022 95 95 95 95 0 -0
28/07/2022 95 95 95 95 0 -0
27/07/2022 95 95 95 95 0 -0
26/07/2022 95 95 95 95 0 -0
25/07/2022 95 95 95 95 0 -0
22/07/2022 95 95 95 95 0 -0
21/07/2022 95 95 95 95 0 -0
20/07/2022 95 95 95 95 0 -0
19/07/2022 95 95 95 95 0 -0
18/07/2022 95 95 95 95 0 -0
15/07/2022 95 95 95 95 0 -0
14/07/2022 95 95 95 95 0 -0
13/07/2022 95 95 95 95 0 -0

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