All New Transformation WSBP

All New
Transformation
WSBP

  • Home
  • / Shareholders
  • / Historical Price
Filter Dates :

From

/

/

To

/

/

Historical price from Sep 08, 2023  to Dec 01, 2023

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(20/11/2023 - 01/12/2023)		 50 50 50 50 191,800 50
Previous 2 weeks
(06/11/2023 - 17/11/2023)		 50 50 50 50 835,000 50
Previous 4 weeks
(09/10/2023 - 03/11/2023)		 50 50 50 50 2,610,700 50
Daily Historical Data
01/12/2023 50 50 50 50 300 50
30/11/2023 50 50 50 50 14,000 50
29/11/2023 50 50 50 50 16,300 50
28/11/2023 50 50 50 50 38,200 50
27/11/2023 50 50 50 50 27,700 50
24/11/2023 50 50 50 50 10,200 50
23/11/2023 50 50 50 50 5,500 50
22/11/2023 50 50 50 50 20,600 50
21/11/2023 50 50 50 50 30,200 50
20/11/2023 50 50 50 50 28,800 50
17/11/2023 50 50 50 50 160,000 50
16/11/2023 50 50 50 50 165,500 50
15/11/2023 50 50 50 50 59,500 50
14/11/2023 50 50 50 50 227,700 50
13/11/2023 50 50 50 50 45,700 50
10/11/2023 50 50 50 50 10,700 50
09/11/2023 50 50 50 50 112,900 50
08/11/2023 50 50 50 50 3,300 50
07/11/2023 50 50 50 50 10,100 50
06/11/2023 50 50 50 50 39,600 50
03/11/2023 50 50 50 50 400,900 50
02/11/2023 50 50 50 50 275,800 50
01/11/2023 50 50 50 50 333,400 50
31/10/2023 50 50 50 50 97,200 50
30/10/2023 50 50 50 50 8,400 50
27/10/2023 50 50 50 50 72,100 50
26/10/2023 50 50 50 50 42,900 50
25/10/2023 50 50 50 50 122,000 50
24/10/2023 50 50 50 50 276,400 50
23/10/2023 50 50 50 50 166,900 50
20/10/2023 50 50 50 50 12,200 50
19/10/2023 50 50 50 50 33,300 50
18/10/2023 50 50 50 50 33,600 50
17/10/2023 50 50 50 50 230,500 50
16/10/2023 50 50 50 50 118,700 50
13/10/2023 50 50 50 50 185,500 50
12/10/2023 50 50 50 50 55,100 50
11/10/2023 50 50 50 50 31,400 50
10/10/2023 50 50 50 50 36,400 50
09/10/2023 50 50 50 50 78,000 50
06/10/2023 50 50 50 50 109,900 50
05/10/2023 50 50 50 50 16,000 50
04/10/2023 50 50 50 50 255,600 50
03/10/2023 50 50 50 50 201,500 50
02/10/2023 50 50 50 50 41,000 50
29/09/2023 50 50 50 50 120,300 50
27/09/2023 50 50 50 50 227,400 50
26/09/2023 50 50 50 50 504,400 50
25/09/2023 50 50 50 50 75,400 50
22/09/2023 50 50 50 50 3,060,500 50
21/09/2023 50 50 50 50 450,000 50
20/09/2023 50 50 50 50 379,600 50
19/09/2023 50 50 50 50 32,800 50
18/09/2023 50 50 50 50 25,300 50
15/09/2023 50 50 50 50 197,600 50
14/09/2023 50 50 50 50 337,700 50
13/09/2023 50 50 50 50 85,700 50
12/09/2023 50 50 50 50 362,100 50
11/09/2023 50 50 50 50 71,700 50
08/09/2023 50 50 50 50 76,100 50

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

Company

Sustainability Performance

Corporate Governance

Our Business

Plants

Project

Media

Investor Relations

KIP

E-Store

E-Proc

Career

Contact Us

PT Waskita Beton Precast Tbk

Teraskita Building
Jl Letjen MT Haryono Kav. No.10A
Cawang, Kramat Jati, Jakarta Timur
DKI Jakarta 13630

CALL CENTER PKPU WSBP
Senin-Jumat 08.00-17.00 WIB

(+6221) 15000 927 (WBP)

Copyright ©2023. PT Waskita Beton Precast Tbk, all rights reserved.