Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 56.000 | 57.000 | 56.000 | 57.000 | 54.831 | 7,370,700 |
| 2024-01-26 | 57.000 | 58.000 | 56.000 | 56.000 | 53.869 | 9,455,200 |
| 2024-01-25 | 56.000 | 58.000 | 56.000 | 57.000 | 54.831 | 12,035,200 |
| 2024-01-24 | 56.000 | 57.000 | 56.000 | 56.000 | 53.869 | 12,995,100 |
| 2024-01-23 | 56.000 | 57.000 | 56.000 | 56.000 | 53.869 | 11,481,200 |
| 2024-01-22 | 57.000 | 58.000 | 55.000 | 56.000 | 53.869 | 10,524,400 |
| 2024-01-19 | 58.000 | 59.000 | 56.000 | 57.000 | 54.831 | 15,707,400 |
| 2024-01-18 | 60.000 | 60.000 | 57.000 | 58.000 | 55.793 | 17,101,800 |
| 2024-01-17 | 57.000 | 60.000 | 56.000 | 59.000 | 56.755 | 318,446,500 |
| 2024-01-16 | 57.000 | 59.000 | 56.000 | 57.000 | 54.831 | 215,516,400 |
| 2024-01-15 | 54.000 | 54.000 | 54.000 | 54.000 | 51.945 | 0 |
| 2024-01-12 | 53.000 | 55.000 | 52.000 | 54.000 | 51.945 | 44,846,500 |
| 2024-01-11 | 53.000 | 54.000 | 52.000 | 53.000 | 50.983 | 80,700,900 |
| 2024-01-10 | 53.000 | 54.000 | 52.000 | 53.000 | 50.983 | 34,424,500 |
| 2024-01-09 | 54.000 | 55.000 | 51.000 | 53.000 | 50.983 | 116,437,300 |
| 2024-01-08 | 55.000 | 56.000 | 53.000 | 54.000 | 51.945 | 48,319,300 |
| 2024-01-05 | 54.000 | 57.000 | 53.000 | 55.000 | 52.907 | 160,036,700 |
| 2024-01-04 | 52.000 | 57.000 | 51.000 | 54.000 | 51.945 | 270,082,800 |
| 2024-01-03 | 51.000 | 53.000 | 51.000 | 52.000 | 50.021 | 24,894,500 |
| 2024-01-02 | 51.000 | 52.000 | 50.000 | 51.000 | 49.059 | 33,024,500 |
| 2023-12-29 | 51.000 | 52.000 | 51.000 | 51.000 | 49.059 | 28,572,200 |
| 2023-12-28 | 52.000 | 53.000 | 51.000 | 52.000 | 50.021 | 43,191,900 |
| 2023-12-27 | 53.000 | 54.000 | 50.000 | 51.000 | 49.059 | 105,891,400 |
| 2023-12-22 | 55.000 | 55.000 | 53.000 | 53.000 | 50.983 | 53,910,500 |
| 2023-12-21 | 56.000 | 56.000 | 53.000 | 55.000 | 52.907 | 139,501,600 |
| 2023-12-20 | 56.000 | 59.000 | 55.000 | 56.000 | 53.869 | 397,310,000 |
| 2023-12-19 | 55.000 | 57.000 | 52.000 | 56.000 | 53.869 | 244,158,600 |
| 2023-12-18 | 51.000 | 56.000 | 50.000 | 54.000 | 51.945 | 559,144,600 |
| 2023-12-15 | 50.000 | 51.000 | 50.000 | 51.000 | 49.059 | 154,178,200 |
| 2023-12-14 | 50.000 | 51.000 | 50.000 | 50.000 | 48.097 | 13,085,500 |
| 2023-12-13 | 50.000 | 52.000 | 50.000 | 50.000 | 48.097 | 206,583,000 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 20,296,600 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 10,634,700 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 20,320,700 |
| 2023-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 2,700 |
| 2023-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 28,900 |
| 2023-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 7,500 |
| 2023-12-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 18,400 |
| 2023-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 14,000 |
| 2023-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 32,600 |
| 2023-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 36,500 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 8,900 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 54,900 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 39,600 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 12,800 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 76,600 |
| 2023-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 16,500 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 26,800 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 22,700 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 8,600 |
| 2023-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 30,400 |
| 2023-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 64,400 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,823,700 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 51,600 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 37,100 |
| 2023-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 38,300 |
| 2023-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 108,500 |
| 2023-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 429,500 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 141,200 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 202,900 |
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.