PT. Waskita Beton Precast Tbk

Filter Dates :

From

/

/

To

/

/

Historical price from

Sep 07, 2021

to

Nov 30, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(17/11/2021 - 30/11/2021)
155 156 127 127 615,509,000 127
Previous 2 weeks
(03/11/2021 - 16/11/2021)
152 165 151 154 244,852,200 154
Previous 4 weeks
(05/10/2021 - 02/11/2021)
163 180 150 152 1,155,301,500 152
Daily Historical Data
30/11/2021 133 137 127 127 178,787,200 127
29/11/2021 135 138 131 133 58,287,900 133
26/11/2021 140 140 133 135 52,378,200 135
25/11/2021 143 143 140 140 36,874,400 140
24/11/2021 146 146 141 142 41,192,700 142
23/11/2021 146 147 141 142 47,441,700 142
22/11/2021 143 151 142 145 77,091,600 145
19/11/2021 145 146 141 142 31,309,900 142
18/11/2021 151 152 144 145 55,463,700 145
17/11/2021 155 156 149 151 36,681,700 151
16/11/2021 153 156 151 154 14,051,000 154
15/11/2021 155 156 152 153 13,535,200 153
12/11/2021 160 161 154 155 38,310,400 155
11/11/2021 163 164 159 160 17,241,300 160
10/11/2021 160 165 159 162 50,777,300 162
09/11/2021 157 161 157 159 17,632,500 159
08/11/2021 157 159 155 157 11,468,300 157
05/11/2021 159 161 155 156 15,948,000 156
04/11/2021 154 164 154 159 53,600,700 159
03/11/2021 152 156 151 154 12,287,500 154
02/11/2021 155 156 152 152 13,393,300 152
01/11/2021 156 158 154 155 17,221,900 155
29/10/2021 153 157 151 155 14,808,100 155
28/10/2021 156 158 150 153 39,532,900 153
27/10/2021 160 161 155 156 39,707,800 156
26/10/2021 161 162 159 160 29,823,300 160
25/10/2021 164 167 161 161 26,125,600 161
22/10/2021 163 166 158 163 73,655,700 163
21/10/2021 172 174 162 163 83,561,500 163
19/10/2021 173 176 171 172 41,927,800 172
18/10/2021 176 180 173 173 77,763,100 173
15/10/2021 175 179 174 177 46,188,300 177
14/10/2021 172 179 171 174 84,554,100 174
13/10/2021 173 176 169 171 52,435,900 171
12/10/2021 162 179 162 172 227,301,900 172
11/10/2021 163 165 161 162 25,590,800 162
08/10/2021 162 165 161 163 27,299,500 163
07/10/2021 166 168 161 162 51,841,600 162
06/10/2021 163 169 163 164 79,487,000 164
05/10/2021 163 171 160 163 103,081,400 163
04/10/2021 162 168 162 164 87,523,400 164
01/10/2021 154 171 150 162 349,048,500 162
30/09/2021 161 161 153 154 62,023,800 154
29/09/2021 142 159 141 158 211,540,700 158
28/09/2021 145 149 142 143 40,982,400 143
27/09/2021 143 146 142 146 37,781,300 146
24/09/2021 145 146 141 143 15,147,900 143
23/09/2021 141 147 141 144 36,963,200 144
22/09/2021 145 145 141 141 16,286,400 141
21/09/2021 141 145 139 144 29,285,000 144
20/09/2021 146 149 141 143 38,182,600 143
17/09/2021 142 148 141 146 46,976,600 146
16/09/2021 147 150 142 142 34,945,500 142
15/09/2021 141 147 141 146 39,567,600 146
14/09/2021 139 145 139 143 42,470,400 143
13/09/2021 138 140 137 139 13,573,300 139
10/09/2021 137 139 136 138 20,268,000 138
09/09/2021 143 144 135 136 41,875,300 136
08/09/2021 145 147 140 143 67,322,900 143
07/09/2021 149 151 142 145 104,620,300 145

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