PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia · Delayed Price · Currency is IDR 26.00
+2.00 (8.33%)
Aug 28, 2025, 4:54 PM WIB
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 376,109,600 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 45,062,200 |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 38,660,000 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 39,372,200 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 44,669,200 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 24,719,000 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 21,219,900 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 59,481,900 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 54,595,200 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 38,346,600 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 97,094,800 |
| Aug 12, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 79,596,400 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 135,634,800 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 10,168,900 |
| Aug 7, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 9,345,900 |
| Aug 6, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 11,437,900 |
| Aug 5, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 12,796,000 |
| Aug 4, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 13,713,700 |
| Aug 1, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 19,314,200 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 14,609,200 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 6,762,200 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,439,900 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 861,700 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 994,300 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,042,700 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,396,100 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,831,900 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,215,600 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 29,457,000 |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 12,587,900 |
| Jul 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,164,700 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 4,294,900 |
| Jul 14, 2025 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | -7.69% | 15,072,000 |
| Jul 11, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 4,237,700 |
| Jul 10, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,829,100 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,468,000 |
| Jul 8, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 613,900 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 848,000 |
| Jul 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 3,411,600 |
| Jul 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,340,300 |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,661,600 |
| Jul 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,097,400 |
| Jun 30, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 6,663,200 |
| Jun 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,687,800 |
| Jun 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,464,300 |
| Jun 24, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 981,400 |
| Jun 23, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 4,376,100 |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,100,900 |
| Jun 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,327,700 |
| Jun 18, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 3,896,200 |