Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 101.00 | 108.00 | 101.00 | 107.00 | 102.93 | 201,117,000 |
| 2023-01-26 | 108.00 | 112.00 | 108.00 | 108.00 | 103.89 | 716,522,500 |
| 2023-01-25 | 124.00 | 127.00 | 116.00 | 116.00 | 111.59 | 868,816,900 |
| 2023-01-24 | 112.00 | 125.00 | 112.00 | 124.00 | 119.28 | 195,923,700 |
| 2023-01-20 | 120.00 | 129.00 | 120.00 | 120.00 | 115.43 | 475,488,700 |
| 2023-01-19 | 129.00 | 132.00 | 129.00 | 129.00 | 124.09 | 950,215,000 |
| 2023-01-18 | 149.00 | 187.00 | 138.00 | 138.00 | 132.75 | 1,974,735,000 |
| 2023-01-17 | 136.00 | 153.00 | 134.00 | 148.00 | 142.37 | 249,595,700 |
| 2023-01-16 | 144.00 | 144.00 | 144.00 | 144.00 | 138.52 | 39,703,800 |
| 2023-01-13 | 166.00 | 167.00 | 154.00 | 154.00 | 148.14 | 105,525,500 |
| 2023-01-12 | 155.00 | 170.00 | 155.00 | 165.00 | 158.72 | 300,370,500 |
| 2023-01-11 | 136.00 | 154.00 | 134.00 | 153.00 | 147.18 | 331,122,600 |
| 2023-01-10 | 132.00 | 142.00 | 126.00 | 134.00 | 128.90 | 216,254,500 |
| 2023-01-09 | 137.00 | 139.00 | 129.00 | 131.00 | 126.01 | 190,216,900 |
| 2023-01-06 | 138.00 | 140.00 | 138.00 | 138.00 | 132.75 | 312,704,700 |
| 2023-01-05 | 149.00 | 155.00 | 148.00 | 148.00 | 142.37 | 1,549,467,500 |
| 2023-01-04 | 160.00 | 162.00 | 159.00 | 159.00 | 152.95 | 937,069,800 |
| 2023-01-03 | 172.00 | 178.00 | 160.00 | 170.00 | 163.53 | 1,717,601,100 |
| 2023-01-02 | 146.00 | 179.00 | 141.00 | 171.00 | 164.49 | 1,069,182,200 |
| 2022-12-30 | 160.00 | 160.00 | 149.00 | 149.00 | 143.33 | 718,203,100 |
| 2022-12-29 | 150.00 | 166.00 | 150.00 | 160.00 | 153.91 | 804,014,200 |
| 2022-12-28 | 158.00 | 161.00 | 158.00 | 158.00 | 151.99 | 324,934,900 |
| 2022-12-27 | 169.00 | 171.00 | 169.00 | 169.00 | 162.57 | 299,807,400 |
| 2022-12-26 | 194.00 | 199.00 | 181.00 | 181.00 | 174.11 | 974,327,500 |
| 2022-12-23 | 210.00 | 222.00 | 194.00 | 194.00 | 186.62 | 968,269,900 |
| 2022-12-22 | 197.00 | 226.00 | 194.00 | 208.00 | 200.08 | 883,434,600 |
| 2022-12-21 | 188.00 | 200.00 | 181.00 | 198.00 | 190.47 | 1,038,566,900 |
| 2022-12-20 | 208.00 | 214.00 | 194.00 | 194.00 | 186.62 | 1,015,977,100 |
| 2022-12-19 | 192.00 | 212.00 | 192.00 | 208.00 | 200.08 | 724,104,800 |
| 2022-12-16 | 250.00 | 250.00 | 206.00 | 206.00 | 198.16 | 537,576,900 |
| 2022-12-15 | 232.00 | 240.00 | 220.00 | 220.00 | 211.63 | 308,825,400 |
| 2022-12-14 | 254.00 | 278.00 | 236.00 | 236.00 | 227.02 | 1,093,239,200 |
| 2022-12-13 | 234.00 | 262.00 | 228.00 | 252.00 | 242.41 | 573,151,300 |
| 2022-12-12 | 224.00 | 296.00 | 224.00 | 232.00 | 223.17 | 2,354,032,400 |
| 2022-12-09 | 260.00 | 278.00 | 240.00 | 240.00 | 230.87 | 558,549,500 |
| 2022-12-08 | 224.00 | 262.00 | 224.00 | 258.00 | 248.18 | 1,027,264,900 |
| 2022-12-07 | 240.00 | 272.00 | 240.00 | 240.00 | 230.87 | 1,829,229,400 |
| 2022-12-06 | 256.00 | 272.00 | 256.00 | 256.00 | 246.26 | 927,616,000 |
| 2022-12-05 | 274.00 | 274.00 | 274.00 | 274.00 | 263.57 | 15,595,000 |
| 2022-12-02 | 294.00 | 294.00 | 294.00 | 294.00 | 282.81 | 23,977,800 |
| 2022-12-01 | 338.00 | 372.00 | 316.00 | 316.00 | 303.97 | 1,452,506,900 |
| 2022-11-30 | 294.00 | 362.00 | 288.00 | 338.00 | 325.14 | 2,042,089,700 |
| 2022-11-29 | 236.00 | 292.00 | 232.00 | 292.00 | 280.89 | 1,322,298,400 |
| 2022-11-28 | 218.00 | 244.00 | 204.00 | 234.00 | 225.10 | 954,451,400 |
| 2022-11-25 | 216.00 | 236.00 | 202.00 | 218.00 | 209.70 | 1,088,122,500 |
| 2022-11-24 | 202.00 | 216.00 | 190.00 | 216.00 | 207.78 | 271,312,000 |
| 2022-11-23 | 204.00 | 206.00 | 204.00 | 204.00 | 196.24 | 115,175,700 |
| 2022-11-22 | 236.00 | 266.00 | 218.00 | 218.00 | 209.70 | 1,632,734,300 |
| 2022-11-21 | 228.00 | 256.00 | 226.00 | 234.00 | 225.10 | 1,168,791,100 |
| 2022-11-18 | 206.00 | 254.00 | 206.00 | 226.00 | 217.40 | 1,600,560,400 |
| 2022-11-17 | 220.00 | 220.00 | 220.00 | 220.00 | 211.63 | 45,806,800 |
| 2022-11-16 | 236.00 | 236.00 | 236.00 | 236.00 | 227.02 | 1,338,300 |
| 2022-11-15 | 252.00 | 252.00 | 252.00 | 252.00 | 242.41 | 1,886,400 |
| 2022-11-14 | 294.00 | 320.00 | 270.00 | 270.00 | 259.73 | 294,248,200 |
| 2022-11-11 | 250.00 | 300.00 | 248.00 | 290.00 | 278.96 | 865,122,100 |
| 2022-11-10 | 197.00 | 244.00 | 187.00 | 242.00 | 232.79 | 1,008,282,000 |
| 2022-11-09 | 155.00 | 182.00 | 130.00 | 182.00 | 175.07 | 985,787,500 |
| 2022-11-08 | 135.00 | 135.00 | 135.00 | 135.00 | 129.86 | 281,895,000 |
← NewerPage 16 of 16 · 958 trading days
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.