Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 69.000 | 69.000 | 64.000 | 65.000 | 62.526 | 121,776,300 |
| 2024-08-08 | 77.000 | 78.000 | 66.000 | 68.000 | 65.412 | 906,047,600 |
| 2024-08-07 | 73.000 | 82.000 | 70.000 | 76.000 | 73.108 | 2,526,049,600 |
| 2024-08-06 | 60.000 | 74.000 | 60.000 | 72.000 | 69.260 | 1,314,963,000 |
| 2024-08-05 | 65.000 | 66.000 | 58.000 | 60.000 | 57.717 | 152,979,100 |
| 2024-08-02 | 64.000 | 67.000 | 59.000 | 65.000 | 62.526 | 340,075,400 |
| 2024-08-01 | 66.000 | 67.000 | 60.000 | 63.000 | 60.603 | 140,759,900 |
| 2024-07-31 | 69.000 | 70.000 | 65.000 | 66.000 | 63.488 | 136,455,000 |
| 2024-07-30 | 70.000 | 75.000 | 65.000 | 69.000 | 66.374 | 792,338,900 |
| 2024-07-29 | 73.000 | 78.000 | 67.000 | 69.000 | 66.374 | 754,254,000 |
| 2024-07-26 | 77.000 | 87.000 | 72.000 | 72.000 | 69.260 | 2,408,506,000 |
| 2024-07-25 | 84.000 | 86.000 | 67.000 | 76.000 | 73.108 | 1,513,766,400 |
| 2024-07-24 | 95.000 | 98.000 | 77.000 | 83.000 | 79.841 | 1,833,364,900 |
| 2024-07-23 | 84.000 | 104.00 | 82.000 | 94.000 | 90.423 | 2,152,872,400 |
| 2024-07-22 | 73.000 | 89.000 | 72.000 | 83.000 | 79.841 | 2,068,635,300 |
| 2024-07-19 | 68.000 | 77.000 | 67.000 | 72.000 | 69.260 | 933,625,300 |
| 2024-07-18 | 94.000 | 95.000 | 62.000 | 67.000 | 64.450 | 2,227,876,800 |
| 2024-07-17 | 78.000 | 96.000 | 77.000 | 94.000 | 90.423 | 1,643,273,900 |
| 2024-07-16 | 62.000 | 79.000 | 61.000 | 77.000 | 74.070 | 1,474,566,500 |
| 2024-07-15 | 60.000 | 62.000 | 58.000 | 62.000 | 59.641 | 34,492,200 |
| 2024-07-12 | 58.000 | 61.000 | 57.000 | 59.000 | 56.755 | 35,074,600 |
| 2024-07-11 | 56.000 | 62.000 | 56.000 | 58.000 | 55.793 | 135,546,200 |
| 2024-07-10 | 58.000 | 58.000 | 56.000 | 57.000 | 54.831 | 9,881,400 |
| 2024-07-09 | 59.000 | 59.000 | 57.000 | 58.000 | 55.793 | 6,615,200 |
| 2024-07-08 | 58.000 | 62.000 | 57.000 | 59.000 | 56.755 | 67,607,400 |
| 2024-07-05 | 57.000 | 59.000 | 56.000 | 58.000 | 55.793 | 32,756,400 |
| 2024-07-04 | 55.000 | 58.000 | 55.000 | 57.000 | 54.831 | 30,328,400 |
| 2024-07-03 | 55.000 | 58.000 | 54.000 | 56.000 | 53.869 | 40,452,600 |
| 2024-07-02 | 54.000 | 58.000 | 53.000 | 55.000 | 52.907 | 117,222,300 |
| 2024-07-01 | 53.000 | 56.000 | 52.000 | 54.000 | 51.945 | 54,692,900 |
| 2024-06-28 | 54.000 | 54.000 | 53.000 | 53.000 | 50.983 | 3,694,200 |
| 2024-06-27 | 53.000 | 55.000 | 51.000 | 54.000 | 51.945 | 45,817,800 |
| 2024-06-26 | 54.000 | 54.000 | 52.000 | 52.000 | 50.021 | 9,717,500 |
| 2024-06-25 | 55.000 | 58.000 | 53.000 | 53.000 | 50.983 | 72,801,000 |
| 2024-06-24 | 55.000 | 56.000 | 52.000 | 56.000 | 53.869 | 20,098,600 |
| 2024-06-21 | 51.000 | 62.000 | 50.000 | 55.000 | 52.907 | 830,368,700 |
| 2024-06-20 | 51.000 | 52.000 | 50.000 | 51.000 | 49.059 | 3,966,100 |
| 2024-06-19 | 51.000 | 53.000 | 51.000 | 51.000 | 49.059 | 3,944,800 |
| 2024-06-14 | 52.000 | 53.000 | 51.000 | 51.000 | 49.059 | 4,352,000 |
| 2024-06-13 | 52.000 | 53.000 | 51.000 | 52.000 | 50.021 | 3,569,300 |
| 2024-06-12 | 53.000 | 53.000 | 51.000 | 52.000 | 50.021 | 6,306,800 |
| 2024-06-11 | 55.000 | 55.000 | 51.000 | 52.000 | 50.021 | 11,856,100 |
| 2024-06-10 | 55.000 | 62.000 | 53.000 | 54.000 | 51.945 | 297,808,500 |
| 2024-06-07 | 51.000 | 57.000 | 51.000 | 55.000 | 52.907 | 68,296,900 |
| 2024-06-06 | 51.000 | 53.000 | 50.000 | 52.000 | 50.021 | 16,312,200 |
| 2024-06-05 | 52.000 | 53.000 | 51.000 | 51.000 | 49.059 | 11,762,500 |
| 2024-06-04 | 50.000 | 54.000 | 50.000 | 52.000 | 50.021 | 105,114,500 |
| 2024-06-03 | 56.000 | 56.000 | 50.000 | 50.000 | 48.097 | 100,507,100 |
| 2024-05-31 | 60.000 | 65.000 | 55.000 | 55.000 | 52.907 | 418,036,900 |
| 2024-05-30 | 57.000 | 58.000 | 57.000 | 58.000 | 55.793 | 2,882,200 |
| 2024-05-29 | 59.000 | 59.000 | 57.000 | 57.000 | 54.831 | 5,398,000 |
| 2024-05-28 | 59.000 | 59.000 | 59.000 | 59.000 | 56.755 | 6,323,700 |
| 2024-05-27 | 58.000 | 61.000 | 58.000 | 60.000 | 57.717 | 22,640,900 |
| 2024-05-22 | 56.000 | 58.000 | 56.000 | 58.000 | 55.793 | 5,031,800 |
| 2024-05-21 | 55.000 | 56.000 | 55.000 | 55.000 | 52.907 | 3,303,100 |
| 2024-05-20 | 55.000 | 56.000 | 55.000 | 55.000 | 52.907 | 1,679,500 |
| 2024-05-17 | 55.000 | 55.000 | 55.000 | 55.000 | 52.907 | 3,236,600 |
| 2024-05-16 | 55.000 | 56.000 | 55.000 | 56.000 | 53.869 | 1,030,600 |
| 2024-05-15 | 56.000 | 56.000 | 55.000 | 56.000 | 53.869 | 896,000 |
| 2024-05-14 | 58.000 | 58.000 | 56.000 | 56.000 | 53.869 | 5,389,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1.0000 IDR |
| 2024-08-13 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.