PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 54.00
+4.00 (8.00%)
Aug 8, 2025, 3:49 PM WIB
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,585,800 |
| Aug 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 9,109,800 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,248,400 |
| Aug 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,433,300 |
| Aug 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,499,300 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,680,000 |
| Jul 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,078,700 |
| Jul 29, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 12,666,400 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 31,331,500 |
| Jul 25, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 29,250,400 |
| Jul 24, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 64,758,000 |
| Jul 23, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,613,600 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,993,500 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,588,200 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,828,200 |
| Jul 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,122,500 |
| Jul 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,068,300 |
| Jul 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,110,600 |
| Jul 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 36,017,700 |
| Jul 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 34,800,800 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 333,900 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 341,400 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 210,100 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 571,300 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 162,900 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 230,800 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 374,400 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 478,800 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 193,300 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 299,000 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 421,200 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 475,700 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 894,200 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 201,600 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,221,700 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 592,500 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,023,900 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,331,900 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,469,500 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,910,900 |
| Jun 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,049,200 |
| Jun 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 24,123,700 |
| Jun 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,519,700 |
| Jun 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,391,700 |
| Jun 3, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 53,136,600 |
| Jun 2, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,654,900 |
| May 28, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 11,778,800 |
| May 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 13,365,500 |
| May 26, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 20,200,000 |
| May 23, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 28,562,900 |