Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Waskita Beton Precast Tbk (WSBP.JK)

Compare
13.00
0.00
(0.00%)
At close: February 21 at 4:07:56 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.0013.0013.0013.0013.004,068,500
Feb 20, 202513.0014.0013.0013.0013.0010,828,100
Feb 19, 202514.0014.0014.0014.0014.001,429,800
Feb 18, 202514.0014.0014.0014.0014.001,758,200
Feb 17, 202513.0014.0013.0014.0014.003,487,200
Feb 14, 202513.0013.0013.0013.0013.001,481,100
Feb 13, 202513.0013.0013.0013.0013.003,727,700
Feb 12, 202512.0013.0012.0012.0012.007,896,800
Feb 11, 202512.0012.0012.0012.0012.005,018,600
Feb 10, 202512.0012.0012.0012.0012.006,602,100
Feb 7, 202513.0013.0013.0013.0013.008,268,300
Feb 6, 202514.0014.0014.0014.0014.004,090,100
Feb 5, 202515.0015.0015.0015.0015.00436,300
Feb 4, 202515.0015.0015.0015.0015.001,214,300
Feb 3, 202515.0015.0015.0015.0015.006,765,700
Jan 31, 202515.0015.0015.0015.0015.005,976,800
Jan 30, 202515.0015.0015.0015.0015.00731,000
Jan 24, 202516.0016.0016.0016.0016.00831,700
Jan 23, 202516.0016.0015.0016.0016.00539,000
Jan 22, 202516.0016.0015.0016.0016.00764,200
Jan 21, 202515.0016.0015.0016.0016.002,570,900
Jan 20, 202516.0016.0016.0016.0016.003,316,200
Jan 17, 202515.0016.0015.0016.0016.0015,756,600
Jan 16, 202516.0016.0016.0016.0016.001,826,700
Jan 15, 202516.0016.0016.0016.0016.008,313,000
Jan 14, 202515.0016.0015.0016.0016.004,156,300
Jan 13, 202516.0016.0015.0015.0015.001,624,400
Jan 10, 202516.0016.0016.0016.0016.001,504,000
Jan 9, 202516.0016.0015.0016.0016.002,541,500
Jan 8, 202515.0016.0015.0016.0016.007,883,700
Jan 7, 202516.0016.0015.0016.0016.001,227,100
Jan 6, 202516.0016.0016.0016.0016.003,812,400
Jan 3, 202516.0016.0016.0016.0016.0018,811,300
Jan 2, 202516.0016.0016.0016.0016.005,928,300
Dec 30, 202416.0016.0016.0016.0016.001,897,700
Dec 27, 202416.0016.0016.0016.0016.002,807,100
Dec 24, 202415.0016.0015.0016.0016.003,430,900
Dec 23, 202416.0016.0015.0015.0015.002,484,800
Dec 20, 202417.0017.0016.0016.0016.003,672,300
Dec 19, 202416.0017.0016.0017.0017.004,700,000
Dec 18, 202417.0017.0017.0017.0017.001,699,700
Dec 17, 202417.0017.0016.0017.0017.001,662,600
Dec 16, 202416.0017.0016.0017.0017.00980,500
Dec 13, 202417.0017.0017.0017.0017.002,226,000
Dec 12, 202417.0017.0017.0017.0017.002,492,300
Dec 11, 202417.0017.0017.0017.0017.004,493,300
Dec 10, 202418.0018.0017.0017.0017.001,677,300
Dec 9, 202417.0018.0017.0018.0018.00360,100
Dec 6, 202417.0017.0017.0017.0017.005,048,000
Dec 5, 202418.0018.0017.0017.0017.00296,800
Dec 4, 202418.0018.0018.0018.0018.00417,600
Dec 3, 202417.0018.0017.0018.0018.007,001,000
Dec 2, 202417.0017.0017.0017.0017.0013,553,100
Nov 29, 202417.0017.0017.0017.0017.003,155,600
Nov 28, 202418.0018.0018.0018.0018.00979,500
Nov 26, 202418.0018.0018.0018.0018.002,318,500
Nov 25, 202418.0018.0018.0018.0018.002,757,500
Nov 22, 202418.0018.0017.0018.0018.004,729,300
Nov 21, 202418.0018.0018.0018.0018.003,214,600
Nov 20, 202419.0019.0018.0018.0018.002,921,800
Nov 19, 202418.0019.0018.0019.0019.001,135,800
Nov 18, 202418.0018.0018.0018.0018.007,118,100
Nov 15, 202418.0018.0018.0018.0018.002,445,300
Nov 14, 202418.0018.0018.0018.0018.005,781,100
Nov 13, 202419.0019.0018.0018.0018.001,461,800
Nov 12, 202419.0019.0019.0019.0019.0017,571,900
Nov 11, 202419.0019.0019.0019.0019.003,006,500
Nov 8, 202419.0019.0019.0019.0019.001,633,100
Nov 7, 202419.0019.0019.0019.0019.00664,000
Nov 6, 202420.0020.0020.0020.0020.00819,800
Nov 5, 202419.0019.0019.0019.0019.001,724,900
Nov 4, 202420.0020.0019.0019.0019.001,867,800
Nov 1, 202420.0020.0020.0020.0020.0016,664,400
Oct 31, 202419.0020.0019.0020.0020.009,624,300
Oct 30, 202420.0020.0019.0019.0019.002,047,000
Oct 29, 202420.0020.0020.0020.0020.006,321,900
Oct 28, 202420.0020.0019.0019.0019.002,712,600
Oct 25, 202420.0020.0020.0020.0020.006,513,500
Oct 24, 202420.0020.0020.0020.0020.004,919,700
Oct 23, 202420.0020.0020.0020.0020.0014,258,100
Oct 22, 202420.0020.0020.0020.0020.007,870,200
Oct 21, 202420.0020.0020.0020.0020.008,037,100
Oct 18, 202420.0020.0020.0020.0020.007,829,500
Oct 17, 202420.0020.0020.0020.0020.007,643,500
Oct 16, 202420.0020.0020.0020.0020.0019,044,400
Oct 15, 202421.0021.0020.0020.0020.001,738,100
Oct 14, 202421.0021.0021.0021.0021.001,676,400
Oct 11, 202421.0021.0021.0021.0021.00610,400
Oct 10, 202421.0022.0020.0022.0022.008,608,200
Oct 9, 202420.0021.0020.0021.0021.002,693,800
Oct 8, 202421.0021.0020.0020.0020.004,332,500
Oct 7, 202420.0021.0020.0021.0021.002,131,100
Oct 4, 202421.0021.0020.0021.0021.003,540,700
Oct 3, 202421.0021.0021.0021.0021.001,785,300
Oct 2, 202421.0021.0021.0021.0021.0013,429,400
Oct 1, 202420.0020.0020.0020.0020.004,148,400
Sep 30, 202421.0021.0020.0020.0020.003,501,900
Sep 27, 202421.0021.0021.0021.0021.002,509,200
Sep 26, 202419.0021.0019.0021.0021.007,149,600
Sep 25, 202420.0020.0020.0020.0020.0010,257,800
Sep 24, 202423.0023.0021.0021.0021.009,902,900
Sep 23, 202424.0024.0023.0023.0023.0016,770,300
Sep 20, 202423.0024.0023.0024.0024.008,922,800
Sep 19, 202423.0023.0022.0023.0023.0011,626,400
Sep 18, 202424.0024.0023.0023.0023.007,310,600
Sep 17, 202423.0023.0023.0023.0023.0016,827,700
Sep 13, 202420.0021.0020.0021.0021.004,962,500
Sep 12, 202420.0020.0020.0020.0020.0011,401,400
Sep 11, 202421.0021.0020.0020.0020.004,024,200
Sep 10, 202422.0022.0021.0021.0021.0010,294,900
Sep 9, 202421.0022.0021.0022.0022.007,750,600
Sep 6, 202421.0021.0020.0021.0021.0012,551,900
Sep 5, 202422.0022.0022.0022.0022.0011,990,400
Sep 4, 202426.0026.0024.0024.0024.0028,738,400
Sep 3, 202425.0026.0025.0026.0026.0070,062,300
Sep 2, 202424.0024.0024.0024.0024.0019,969,700
Aug 30, 202422.0022.0022.0022.0022.0020,386,100
Aug 29, 202420.0020.0020.0020.0020.007,860,200
Aug 28, 202418.0019.0018.0019.0019.0013,888,900
Aug 27, 202418.0018.0018.0018.0018.006,301,200
Aug 26, 202418.0018.0017.0018.0018.0017,378,100
Aug 23, 202417.0017.0017.0017.0017.001,119,300
Aug 22, 202417.0017.0017.0017.0017.005,883,600
Aug 21, 202417.0017.0017.0017.0017.008,726,400
Aug 20, 202417.0017.0017.0017.0017.007,811,200
Aug 19, 202417.0017.0016.0017.0017.005,580,600
Aug 16, 202417.0018.0017.0017.0017.005,986,100
Aug 15, 202418.0018.0018.0018.0018.003,841,900
Aug 14, 202418.0018.0018.0018.0018.0012,751,900
Aug 13, 202417.0018.0017.0018.0018.0018,255,900
Aug 12, 202417.0017.0017.0017.0017.003,201,700
Aug 9, 202416.0017.0016.0017.0017.001,110,800
Aug 8, 202417.0017.0016.0017.0017.001,040,900
Aug 7, 202417.0017.0017.0017.0017.001,002,800
Aug 6, 202417.0017.0017.0017.0017.001,871,300
Aug 5, 202416.0017.0016.0017.0017.008,533,800
Aug 2, 202416.0016.0016.0016.0016.004,749,800
Aug 1, 202416.0017.0016.0017.0017.002,464,900
Jul 31, 202417.0017.0016.0017.0017.007,387,600
Jul 30, 202416.0017.0016.0017.0017.002,774,600
Jul 29, 202416.0017.0016.0017.0017.004,690,600
Jul 26, 202417.0017.0017.0017.0017.009,860,900
Jul 25, 202417.0017.0017.0017.0017.004,949,100
Jul 24, 202418.0018.0018.0018.0018.004,899,400
Jul 23, 202419.0019.0019.0019.0019.005,586,500
Jul 22, 202422.0022.0021.0021.0021.0010,082,000
Jul 19, 202424.0024.0023.0023.0023.0011,103,700
Jul 18, 202424.0024.0024.0024.0024.0022,441,500
Jul 17, 202424.0024.0024.0024.0024.0021,730,300
Jul 16, 202422.0022.0022.0022.0022.0056,835,100
Jul 15, 202420.0020.0020.0020.0020.005,256,800
Jul 12, 202419.0019.0019.0019.0019.002,738,700
Jul 11, 202418.0018.0018.0018.0018.003,481,200
Jul 10, 202417.0017.0017.0017.0017.006,419,000
Jul 9, 202416.0016.0016.0016.0016.004,909,000
Jul 8, 202415.0015.0015.0015.0015.003,574,700
Jul 5, 202414.0014.0014.0014.0014.002,411,600
Jul 4, 202414.0014.0014.0014.0014.005,633,400
Jul 3, 202412.0013.0012.0013.0013.006,974,400
Jul 2, 202412.0012.0012.0012.0012.003,815,600
Jul 1, 202411.0012.0011.0012.0012.006,160,800
Jun 28, 202412.0012.0011.0011.0011.001,948,600
Jun 27, 202411.0012.0011.0012.0012.002,285,800
Jun 26, 202410.0011.0010.0011.0011.003,534,500
Jun 25, 202410.0010.0010.0010.0010.003,224,800
Jun 24, 202410.0010.0010.0010.0010.003,720,400
Jun 21, 202411.0011.0010.0011.0011.001,955,600
Jun 20, 202410.0011.0010.0011.0011.005,098,800
Jun 19, 202410.0010.0010.0010.0010.005,086,100
Jun 14, 202410.0010.0010.0010.0010.003,373,400
Jun 13, 202410.0010.0010.0010.0010.003,989,700
Jun 12, 202410.0010.0010.0010.0010.001,170,000
Jun 11, 202411.0011.0011.0011.0011.001,454,500
Jun 10, 202410.0011.0010.0011.0011.001,228,100
Jun 7, 202410.0011.0010.0011.0011.0010,958,300
Jun 6, 202410.0010.0010.0010.0010.0012,565,500
Jun 5, 202411.0011.0011.0011.0011.0015,695,900
Jun 4, 202412.0012.0012.0012.0012.0014,328,700
Jun 3, 202413.0013.0013.0013.0013.008,246,700
May 31, 202414.0014.0014.0014.0014.001,334,000
May 30, 202415.0015.0014.0014.0014.005,439,700
May 29, 202416.0016.0015.0015.0015.006,634,000
May 28, 202416.0016.0015.0015.0015.002,452,700
May 27, 202416.0016.0016.0016.0016.005,539,800
May 22, 202415.0016.0015.0016.0016.008,339,900
May 21, 202415.0015.0015.0015.0015.001,632,000
May 20, 202414.0014.0014.0014.0014.008,621,600
May 17, 202413.0014.0013.0014.0014.002,046,500
May 16, 202413.0013.0013.0013.0013.006,388,000
May 15, 202413.0013.0013.0013.0013.0012,212,300
May 14, 202414.0014.0013.0013.0013.003,208,200
May 13, 202414.0014.0014.0014.0014.007,097,800
May 8, 202414.0014.0014.0014.0014.003,675,700
May 7, 202415.0015.0015.0015.0015.004,056,300
May 6, 202416.0016.0015.0015.0015.008,138,300
May 3, 202416.0016.0016.0016.0016.0011,199,800
May 2, 202417.0017.0016.0016.0016.0016,184,500
Apr 30, 202416.0017.0016.0017.0017.0070,633,600
Apr 29, 202416.0016.0016.0016.0016.007,449,000
Apr 26, 202415.0015.0015.0015.0015.007,337,600
Apr 25, 202414.0014.0014.0014.0014.0015,136,000
Apr 24, 202413.0013.0013.0013.0013.0042,634,400
Apr 23, 202414.0014.0014.0014.0014.003,280,600
Apr 22, 202415.0015.0015.0015.0015.0021,026,000
Apr 19, 202416.0016.0016.0016.0016.0015,632,900
Apr 18, 202417.0017.0017.0017.0017.003,935,000
Apr 17, 202418.0018.0018.0018.0018.0011,309,000
Apr 16, 202420.0020.0020.0020.0020.006,398,900
Apr 5, 202422.0022.0022.0022.0022.002,816,000
Apr 4, 202424.0024.0024.0024.0024.001,999,800
Apr 3, 202426.0026.0026.0026.0026.002,295,800
Apr 2, 202428.0028.0028.0028.0028.005,896,700
Apr 1, 202431.0031.0031.0031.0031.002,076,800
Mar 28, 202434.0034.0034.0034.0034.001,099,100
Mar 27, 202437.0037.0037.0037.0037.0017,281,500
Mar 26, 202441.0041.0041.0041.0041.00581,400
Mar 25, 202445.0045.0045.0045.0045.00962,000
Mar 22, 202450.0050.0050.0050.0050.0047,700
Mar 21, 202450.0050.0050.0050.0050.003,000
Mar 20, 202450.0050.0050.0050.0050.0020,000
Mar 19, 202450.0050.0050.0050.0050.0015,200
Mar 18, 202450.0050.0050.0050.0050.00165,800
Mar 15, 202450.0050.0050.0050.0050.003,400
Mar 14, 202450.0050.0050.0050.0050.0052,700
Mar 13, 202450.0050.0050.0050.0050.0018,000
Mar 8, 202450.0050.0050.0050.0050.0030,900
Mar 7, 202450.0050.0050.0050.0050.0052,200
Mar 6, 202450.0050.0050.0050.0050.0010,800
Mar 5, 202450.0050.0050.0050.0050.0016,800
Mar 4, 202450.0050.0050.0050.0050.0065,600
Mar 1, 202450.0050.0050.0050.0050.0020,000
Feb 29, 202450.0050.0050.0050.0050.009,500
Feb 28, 202450.0050.0050.0050.0050.0022,600
Feb 27, 202450.0050.0050.0050.0050.0023,000
Feb 26, 202450.0050.0050.0050.0050.0018,000
Feb 23, 202450.0050.0050.0050.0050.0010,000
Feb 22, 202450.0050.0050.0050.0050.004,400
Feb 21, 202450.0050.0050.0050.0050.0022,200

Related Tickers

SMCB.JK PT Solusi Bangun Indonesia Tbk
775.00
0.00%
 
AMFG.JK PT Asahimas Flat Glass Tbk
3,800.00
-1.30%
 
CMNT.JK PT Cemindo Gemilang Tbk
775.00
-2.52%
 
SMBR.JK PT Semen Baturaja (Persero) Tbk
176.00
-2.22%