PT. Waskita Beton Precast Tbk

Filter Dates :

From

/

/

To

/

/

Historical price from

Jun 23, 2021

to

Sep 17, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(06/09/2021 - 17/09/2021)
136 151 135 146 596,047,700 146
Previous 2 weeks
(23/08/2021 - 03/09/2021)
132 144 131 136 296,924,700 136
Previous 4 weeks
(22/07/2021 - 20/08/2021)
141 145 129 131 427,623,900 131
Daily Historical Data
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
06/09/2021 136 148 136 148 184,427,800 148
03/09/2021 133 136 133 136 15,562,700 136
02/09/2021 135 136 132 133 16,611,400 133
01/09/2021 133 137 133 135 19,495,400 135
31/08/2021 135 137 133 134 20,385,300 134
30/08/2021 134 135 132 135 25,133,300 135
27/08/2021 136 137 131 132 52,211,200 132
26/08/2021 142 144 135 136 39,652,200 136
25/08/2021 136 143 136 141 65,801,800 141
24/08/2021 135 138 133 135 24,622,900 135
23/08/2021 132 134 131 134 17,448,500 134
20/08/2021 132 133 129 131 9,848,300 131
19/08/2021 134 135 131 132 14,580,700 132
18/08/2021 132 136 130 135 27,275,500 135
16/08/2021 134 136 131 132 14,380,700 132
13/08/2021 135 136 133 134 12,809,700 134
12/08/2021 133 137 133 134 20,531,100 134
10/08/2021 134 136 131 133 17,087,300 133
09/08/2021 140 142 133 134 32,821,200 134
06/08/2021 133 145 131 140 56,602,000 140
05/08/2021 131 134 130 132 21,683,400 132
04/08/2021 136 136 130 131 14,863,100 131
03/08/2021 130 134 130 133 16,059,900 133
02/08/2021 131 134 129 130 21,192,100 130
30/07/2021 131 134 130 131 17,530,300 131
29/07/2021 132 134 130 131 14,987,200 131
28/07/2021 138 138 131 132 15,837,600 132
27/07/2021 135 139 134 134 21,069,500 134
26/07/2021 139 139 134 135 18,958,900 135
23/07/2021 141 141 137 138 19,716,500 138
22/07/2021 141 145 138 140 39,788,900 140
21/07/2021 132 143 127 140 140,059,900 140
19/07/2021 138 139 131 132 74,369,100 132
16/07/2021 140 141 138 140 13,880,500 140
15/07/2021 141 142 139 140 11,375,400 140
14/07/2021 140 143 137 141 34,433,200 141
13/07/2021 143 146 140 140 13,982,100 140
12/07/2021 145 147 143 143 22,216,900 143
09/07/2021 145 146 143 145 14,539,200 145
08/07/2021 146 148 144 145 12,863,200 145
07/07/2021 147 150 144 146 21,493,900 146
06/07/2021 146 148 145 147 22,400,900 147
05/07/2021 151 154 145 146 19,609,800 146
02/07/2021 151 154 151 151 11,212,300 151
01/07/2021 151 155 150 151 26,993,100 151
30/06/2021 152 155 150 151 27,534,500 151
29/06/2021 150 158 149 152 34,657,700 152
28/06/2021 160 163 149 150 53,482,200 150
25/06/2021 161 162 159 160 10,721,400 160
24/06/2021 164 164 159 161 14,805,000 161
23/06/2021 162 166 161 164 20,169,200 164

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