PT. Waskita Beton Precast Tbk

Filter Dates :

From

/

/

To

/

/

Historical price from

Feb 09, 2021

to

May 06, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(23/04/2021 - 06/05/2021)
196 210 192 200 265,562,900 200
Previous 2 weeks
(09/04/2021 - 22/04/2021)
200 208 186 196 404,592,400 196
Previous 4 weeks
(10/03/2021 - 08/04/2021)
244 258 185 199 1,455,910,000 199
Daily Historical Data
06/05/2021 200 202 199 200 16,907,700 200
05/05/2021 202 204 199 199 16,840,000 199
04/05/2021 200 202 196 202 22,505,800 202
03/05/2021 202 204 197 200 25,921,400 200
30/04/2021 210 210 202 202 10,836,800 202
29/04/2021 204 210 202 208 40,020,600 208
28/04/2021 204 206 200 202 11,526,900 202
27/04/2021 200 206 198 204 54,565,700 204
26/04/2021 197 202 197 200 34,356,600 200
23/04/2021 196 199 192 197 32,081,400 197
22/04/2021 199 199 196 196 13,067,800 196
21/04/2021 199 199 196 197 22,403,600 197
20/04/2021 202 204 198 199 25,924,100 199
19/04/2021 200 206 197 202 44,780,800 202
16/04/2021 200 202 195 199 25,942,500 199
15/04/2021 195 200 192 198 61,041,500 198
14/04/2021 188 195 188 195 56,320,500 195
13/04/2021 190 191 186 188 18,304,200 188
12/04/2021 200 200 189 190 40,993,800 190
09/04/2021 200 208 197 200 95,813,600 200
08/04/2021 196 202 191 199 91,568,200 199
07/04/2021 199 199 188 195 161,424,700 195
06/04/2021 198 200 185 200 307,578,800 200
05/04/2021 210 212 198 198 173,843,400 198
01/04/2021 214 216 204 212 41,673,800 212
31/03/2021 218 222 210 212 66,607,900 212
30/03/2021 230 232 214 218 96,309,900 218
29/03/2021 238 240 230 230 28,926,500 230
26/03/2021 234 240 230 238 43,946,500 238
25/03/2021 240 242 230 234 55,420,300 234
24/03/2021 246 248 236 240 45,098,700 240
23/03/2021 246 248 242 242 35,632,400 242
22/03/2021 250 250 244 246 25,109,600 246
19/03/2021 254 254 248 250 28,164,500 250
18/03/2021 256 258 252 254 27,698,100 254
17/03/2021 250 258 248 254 89,720,500 254
16/03/2021 250 252 246 248 30,475,800 248
15/03/2021 246 252 246 248 31,919,500 248
12/03/2021 242 250 242 246 41,286,800 246
10/03/2021 244 250 240 242 33,504,100 242
09/03/2021 248 254 242 244 56,288,700 244
08/03/2021 252 256 246 248 46,576,300 248
05/03/2021 252 254 248 250 34,950,900 250
04/03/2021 254 260 252 254 54,011,700 254
03/03/2021 262 264 256 258 39,151,400 258
02/03/2021 268 272 260 262 42,427,800 262
01/03/2021 264 268 256 266 112,527,800 266
26/02/2021 260 264 258 258 69,668,300 258
25/02/2021 266 270 264 264 53,635,500 264
24/02/2021 268 270 258 264 47,282,900 264
23/02/2021 270 274 266 268 55,018,400 268
22/02/2021 266 274 264 270 112,910,000 270
19/02/2021 266 268 260 264 64,217,000 264
18/02/2021 268 272 262 266 69,484,600 266
17/02/2021 278 280 268 268 114,627,100 268
16/02/2021 278 284 272 278 211,329,300 278
15/02/2021 270 282 268 276 251,858,800 276
11/02/2021 274 274 266 270 76,618,000 270
10/02/2021 264 274 258 272 156,009,700 272
09/02/2021 278 278 260 262 230,510,700 262

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