Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 52.000 | 53.000 | 51.000 | 52.000 | 50.791 | 21,722,200 |
| 2026-07-27 | 52.000 | 54.000 | 51.000 | 52.000 | 50.791 | 51,767,800 |
| 2026-07-24 | 54.000 | 54.000 | 51.000 | 52.000 | 50.791 | 58,527,400 |
| 2026-07-23 | 53.000 | 58.000 | 52.000 | 54.000 | 52.744 | 330,257,900 |
| 2026-07-22 | 53.000 | 56.000 | 51.000 | 53.000 | 51.767 | 93,142,500 |
| 2026-07-21 | 52.000 | 54.000 | 52.000 | 53.000 | 51.767 | 33,837,600 |
| 2026-07-20 | 51.000 | 55.000 | 50.000 | 52.000 | 50.791 | 92,598,500 |
| 2026-07-17 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 6,080,300 |
| 2026-07-16 | 52.000 | 52.000 | 50.000 | 52.000 | 50.791 | 11,894,900 |
| 2026-07-15 | 51.000 | 52.000 | 50.000 | 52.000 | 50.791 | 8,308,900 |
| 2026-07-14 | 52.000 | 52.000 | 51.000 | 52.000 | 50.791 | 5,617,400 |
| 2026-07-13 | 51.000 | 52.000 | 50.000 | 52.000 | 50.791 | 13,211,100 |
| 2026-07-10 | 52.000 | 52.000 | 51.000 | 52.000 | 50.791 | 6,172,400 |
| 2026-07-09 | 51.000 | 52.000 | 50.000 | 52.000 | 50.791 | 7,340,600 |
| 2026-07-08 | 52.000 | 53.000 | 51.000 | 51.000 | 49.814 | 22,209,400 |
| 2026-07-07 | 51.000 | 53.000 | 50.000 | 52.000 | 50.791 | 69,159,100 |
| 2026-07-06 | 51.000 | 53.000 | 50.000 | 51.000 | 49.814 | 47,102,200 |
| 2026-07-03 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 7,907,700 |
| 2026-07-02 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 5,267,900 |
| 2026-07-01 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 7,749,000 |
| 2026-06-30 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 36,812,100 |
| 2026-06-29 | 51.000 | 54.000 | 50.000 | 51.000 | 49.814 | 73,515,700 |
| 2026-06-26 | 51.000 | 55.000 | 50.000 | 51.000 | 49.814 | 68,888,000 |
| 2026-06-25 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 8,140,300 |
| 2026-06-24 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 10,687,400 |
| 2026-06-23 | 51.000 | 52.000 | 50.000 | 52.000 | 50.791 | 9,000,300 |
| 2026-06-22 | 52.000 | 52.000 | 51.000 | 51.000 | 49.814 | 4,131,400 |
| 2026-06-19 | 52.000 | 53.000 | 51.000 | 52.000 | 50.791 | 9,061,600 |
| 2026-06-18 | 53.000 | 53.000 | 52.000 | 53.000 | 51.767 | 7,819,300 |
| 2026-06-17 | 53.000 | 56.000 | 52.000 | 53.000 | 51.767 | 85,939,500 |
| 2026-06-16 | 53.000 | 53.000 | 53.000 | 53.000 | 51.767 | 0 |
| 2026-06-15 | 51.000 | 54.000 | 51.000 | 53.000 | 51.767 | 44,696,800 |
| 2026-06-12 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 17,200,100 |
| 2026-06-11 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 5,962,500 |
| 2026-06-10 | 51.000 | 52.000 | 50.000 | 50.000 | 48.837 | 26,167,600 |
| 2026-06-09 | 50.000 | 52.000 | 50.000 | 51.000 | 49.814 | 31,398,400 |
| 2026-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,523,100 |
| 2026-06-05 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 14,057,700 |
| 2026-06-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 27,921,400 |
| 2026-06-03 | 53.000 | 53.000 | 50.000 | 51.000 | 49.814 | 28,605,500 |
| 2026-06-02 | 52.000 | 54.000 | 52.000 | 53.000 | 51.767 | 8,719,400 |
| 2026-06-01 | 52.000 | 52.000 | 52.000 | 52.000 | 50.791 | 0 |
| 2026-05-29 | 52.000 | 53.000 | 51.000 | 52.000 | 50.791 | 17,458,400 |
| 2026-05-28 | 52.000 | 52.000 | 52.000 | 52.000 | 50.791 | 0 |
| 2026-05-27 | 52.000 | 52.000 | 52.000 | 52.000 | 50.791 | 0 |
| 2026-05-26 | 53.000 | 54.000 | 52.000 | 52.000 | 50.791 | 6,929,700 |
| 2026-05-25 | 53.000 | 54.000 | 53.000 | 53.000 | 51.767 | 8,834,200 |
| 2026-05-22 | 51.000 | 53.000 | 51.000 | 53.000 | 51.767 | 13,649,600 |
| 2026-05-21 | 53.000 | 54.000 | 51.000 | 52.000 | 50.791 | 20,041,800 |
| 2026-05-20 | 53.000 | 54.000 | 52.000 | 53.000 | 51.767 | 14,330,100 |
| 2026-05-19 | 55.000 | 57.000 | 52.000 | 53.000 | 51.767 | 25,358,800 |
| 2026-05-18 | 56.000 | 57.000 | 53.000 | 55.000 | 53.721 | 21,350,300 |
| 2026-05-15 | 56.000 | 56.000 | 56.000 | 56.000 | 54.698 | 0 |
| 2026-05-14 | 56.000 | 56.000 | 56.000 | 56.000 | 54.698 | 0 |
| 2026-05-13 | 57.000 | 58.000 | 56.000 | 56.000 | 54.698 | 11,855,900 |
| 2026-05-12 | 58.000 | 59.000 | 57.000 | 57.000 | 55.674 | 12,646,600 |
| 2026-05-11 | 59.000 | 59.000 | 57.000 | 58.000 | 56.651 | 19,228,900 |
| 2026-05-08 | 61.000 | 62.000 | 58.000 | 59.000 | 57.628 | 34,025,700 |
| 2026-05-07 | 62.000 | 63.000 | 60.000 | 61.000 | 59.581 | 25,534,400 |
| 2026-05-06 | 62.000 | 64.000 | 61.000 | 62.000 | 60.558 | 31,927,700 |
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.