PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia · Delayed Price · Currency is IDR 13.00
-1.00 (-7.14%)
Jun 4, 2026, 4:10 PM WIB
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | -7.14% | 12,311,200 |
| Jun 3, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 32,370,400 |
| Jun 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5,168,200 |
| May 29, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 12,914,200 |
| May 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 14,949,300 |
| May 25, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 19,255,800 |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 16,887,500 |
| May 21, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 18,434,700 |
| May 20, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 22,190,300 |
| May 19, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 23,860,400 |
| May 18, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 10,006,100 |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 15,029,100 |
| May 12, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 13,825,200 |
| May 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 12,159,200 |
| May 8, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 24,279,400 |
| May 7, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 14,265,300 |
| May 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 18,703,100 |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 11,675,300 |
| May 4, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 23,594,000 |
| Apr 30, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 24,081,600 |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 11,512,900 |
| Apr 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 17,191,000 |
| Apr 27, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 17,247,700 |
| Apr 24, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 52,246,800 |
| Apr 23, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 47,785,700 |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 24,668,600 |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 13,961,300 |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 48,230,400 |
| Apr 17, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 34,231,400 |
| Apr 16, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 75,087,300 |
| Apr 15, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 37,538,100 |
| Apr 14, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 62,434,900 |
| Apr 13, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 26,219,000 |
| Apr 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 27,516,700 |
| Apr 9, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 16,763,500 |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 27,070,200 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 33,412,700 |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 28,924,000 |
| Apr 2, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 15,045,400 |
| Apr 1, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 14,557,400 |
| Mar 31, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 21,379,500 |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 30,462,800 |
| Mar 27, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 30,819,000 |
| Mar 26, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 47,418,900 |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 17,887,800 |
| Mar 17, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 15,381,900 |
| Mar 16, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 37,045,100 |
| Mar 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 19,313,000 |
| Mar 12, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 36,376,800 |
| Mar 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 21,447,600 |