Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 131,200 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 213,800 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,118,700 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 154,100 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,448,500 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,410,200 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 176,600 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 691,300 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 506,000 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 237,600 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,276,500 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 633,500 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 435,600 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 502,800 |
| 2023-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 652,400 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 17,254,200 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,326,700 |
| 2023-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 1,035,300 |
| 2023-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 706,700 |
| 2023-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 31,832,800 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 3,203,200 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 2,931,800 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 39,702,900 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 42,830,600 |
| 2023-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 53,873,300 |
| 2023-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 83,483,200 |
| 2023-03-16 | 50.000 | 51.000 | 50.000 | 50.000 | 48.097 | 148,699,300 |
| 2023-03-15 | 52.000 | 52.000 | 50.000 | 50.000 | 48.097 | 907,525,500 |
| 2023-03-14 | 56.000 | 56.000 | 52.000 | 52.000 | 50.021 | 1,218,077,200 |
| 2023-03-13 | 50.000 | 55.000 | 50.000 | 55.000 | 52.907 | 677,691,100 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 909,300 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 4,901,600 |
| 2023-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 2,039,700 |
| 2023-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 24,098,500 |
| 2023-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.097 | 49,875,700 |
| 2023-03-03 | 50.000 | 51.000 | 50.000 | 50.000 | 48.097 | 630,057,600 |
| 2023-03-02 | 51.000 | 53.000 | 50.000 | 50.000 | 48.097 | 1,759,926,900 |
| 2023-03-01 | 51.000 | 55.000 | 51.000 | 51.000 | 49.059 | 1,145,727,500 |
| 2023-02-28 | 57.000 | 57.000 | 54.000 | 54.000 | 51.945 | 1,569,976,000 |
| 2023-02-27 | 61.000 | 64.000 | 57.000 | 57.000 | 54.831 | 1,290,859,600 |
| 2023-02-24 | 55.000 | 61.000 | 54.000 | 61.000 | 58.679 | 575,238,200 |
| 2023-02-23 | 50.000 | 55.000 | 50.000 | 55.000 | 52.907 | 1,093,450,200 |
| 2023-02-22 | 50.000 | 52.000 | 50.000 | 50.000 | 48.097 | 841,746,500 |
| 2023-02-21 | 51.000 | 54.000 | 50.000 | 50.000 | 48.097 | 1,500,799,900 |
| 2023-02-20 | 54.000 | 55.000 | 51.000 | 51.000 | 49.059 | 1,135,319,000 |
| 2023-02-17 | 60.000 | 60.000 | 54.000 | 54.000 | 51.945 | 1,093,511,300 |
| 2023-02-16 | 56.000 | 59.000 | 54.000 | 57.000 | 54.831 | 1,066,379,500 |
| 2023-02-15 | 61.000 | 64.000 | 57.000 | 57.000 | 54.831 | 940,582,800 |
| 2023-02-14 | 65.000 | 68.000 | 61.000 | 61.000 | 58.679 | 1,019,926,000 |
| 2023-02-13 | 68.000 | 71.000 | 65.000 | 65.000 | 62.526 | 775,561,300 |
| 2023-02-10 | 70.000 | 74.000 | 66.000 | 69.000 | 66.374 | 776,180,400 |
| 2023-02-09 | 65.000 | 70.000 | 65.000 | 70.000 | 67.336 | 822,339,700 |
| 2023-02-08 | 69.000 | 70.000 | 69.000 | 69.000 | 66.374 | 640,180,800 |
| 2023-02-07 | 74.000 | 76.000 | 74.000 | 74.000 | 71.184 | 528,590,600 |
| 2023-02-06 | 85.000 | 87.000 | 79.000 | 79.000 | 75.994 | 856,246,100 |
| 2023-02-03 | 76.000 | 85.000 | 76.000 | 84.000 | 80.803 | 1,007,248,900 |
| 2023-02-02 | 81.000 | 82.000 | 81.000 | 81.000 | 77.918 | 133,692,800 |
| 2023-02-01 | 87.000 | 92.000 | 87.000 | 87.000 | 83.689 | 938,418,800 |
| 2023-01-31 | 93.000 | 96.000 | 93.000 | 93.000 | 89.461 | 394,001,800 |
| 2023-01-30 | 101.00 | 104.00 | 100.00 | 100.00 | 96.195 | 522,222,800 |
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.