Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 69.000 | 72.000 | 69.000 | 70.000 | 68.372 | 45,104,300 |
| 2025-11-05 | 69.000 | 70.000 | 68.000 | 69.000 | 67.395 | 31,727,000 |
| 2025-11-04 | 70.000 | 71.000 | 68.000 | 69.000 | 67.395 | 32,016,900 |
| 2025-11-03 | 71.000 | 71.000 | 69.000 | 70.000 | 68.372 | 20,987,600 |
| 2025-10-31 | 73.000 | 73.000 | 70.000 | 71.000 | 69.349 | 37,127,300 |
| 2025-10-30 | 70.000 | 74.000 | 69.000 | 72.000 | 70.326 | 55,935,500 |
| 2025-10-29 | 70.000 | 72.000 | 69.000 | 70.000 | 68.372 | 39,700,000 |
| 2025-10-28 | 70.000 | 73.000 | 69.000 | 70.000 | 68.372 | 63,502,700 |
| 2025-10-27 | 72.000 | 75.000 | 68.000 | 69.000 | 67.395 | 96,016,600 |
| 2025-10-24 | 72.000 | 76.000 | 71.000 | 71.000 | 69.349 | 78,502,300 |
| 2025-10-23 | 70.000 | 75.000 | 69.000 | 71.000 | 69.349 | 72,526,700 |
| 2025-10-22 | 73.000 | 73.000 | 69.000 | 71.000 | 69.349 | 66,091,200 |
| 2025-10-21 | 72.000 | 75.000 | 71.000 | 72.000 | 70.326 | 40,395,500 |
| 2025-10-20 | 72.000 | 72.000 | 67.000 | 71.000 | 69.349 | 51,004,200 |
| 2025-10-17 | 78.000 | 78.000 | 70.000 | 71.000 | 69.349 | 85,488,400 |
| 2025-10-16 | 71.000 | 79.000 | 71.000 | 79.000 | 77.163 | 126,102,900 |
| 2025-10-15 | 76.000 | 76.000 | 70.000 | 71.000 | 69.349 | 76,188,300 |
| 2025-10-14 | 81.000 | 83.000 | 73.000 | 76.000 | 74.233 | 137,687,800 |
| 2025-10-13 | 81.000 | 82.000 | 78.000 | 81.000 | 79.116 | 105,642,300 |
| 2025-10-10 | 83.000 | 85.000 | 80.000 | 82.000 | 80.093 | 105,709,400 |
| 2025-10-09 | 84.000 | 91.000 | 82.000 | 83.000 | 81.070 | 313,909,900 |
| 2025-10-08 | 82.000 | 83.000 | 70.000 | 82.000 | 80.093 | 167,595,000 |
| 2025-10-07 | 84.000 | 84.000 | 81.000 | 82.000 | 80.093 | 75,015,500 |
| 2025-10-06 | 86.000 | 87.000 | 81.000 | 84.000 | 82.047 | 125,349,400 |
| 2025-10-03 | 89.000 | 90.000 | 85.000 | 87.000 | 84.977 | 121,295,400 |
| 2025-10-02 | 93.000 | 95.000 | 89.000 | 90.000 | 87.907 | 348,294,500 |
| 2025-10-01 | 85.000 | 96.000 | 84.000 | 92.000 | 89.861 | 1,065,607,800 |
| 2025-09-30 | 84.000 | 93.000 | 82.000 | 85.000 | 83.023 | 666,189,700 |
| 2025-09-29 | 84.000 | 86.000 | 82.000 | 84.000 | 82.047 | 90,455,900 |
| 2025-09-26 | 83.000 | 87.000 | 81.000 | 84.000 | 82.047 | 180,109,800 |
| 2025-09-25 | 88.000 | 89.000 | 80.000 | 83.000 | 81.070 | 297,614,200 |
| 2025-09-24 | 89.000 | 94.000 | 87.000 | 88.000 | 85.954 | 508,710,200 |
| 2025-09-23 | 88.000 | 89.000 | 85.000 | 87.000 | 84.977 | 110,651,500 |
| 2025-09-22 | 89.000 | 90.000 | 86.000 | 88.000 | 85.954 | 129,641,800 |
| 2025-09-19 | 86.000 | 92.000 | 83.000 | 88.000 | 85.954 | 335,726,000 |
| 2025-09-18 | 91.000 | 95.000 | 84.000 | 86.000 | 84.000 | 542,521,400 |
| 2025-09-17 | 94.000 | 98.000 | 90.000 | 91.000 | 88.884 | 393,387,900 |
| 2025-09-16 | 99.000 | 103.00 | 91.000 | 94.000 | 91.814 | 1,113,948,700 |
| 2025-09-15 | 102.00 | 109.00 | 93.000 | 96.000 | 93.767 | 3,238,691,800 |
| 2025-09-12 | 66.000 | 89.000 | 66.000 | 89.000 | 86.930 | 2,864,848,400 |
| 2025-09-11 | 66.000 | 69.000 | 64.000 | 66.000 | 64.465 | 178,201,000 |
| 2025-09-10 | 66.000 | 72.000 | 63.000 | 66.000 | 64.465 | 392,344,300 |
| 2025-09-09 | 72.000 | 75.000 | 63.000 | 66.000 | 64.465 | 461,211,100 |
| 2025-09-08 | 76.000 | 78.000 | 71.000 | 72.000 | 70.326 | 222,608,400 |
| 2025-09-05 | 77.000 | 77.000 | 77.000 | 77.000 | 75.209 | 0 |
| 2025-09-04 | 80.000 | 81.000 | 74.000 | 77.000 | 75.209 | 205,267,600 |
| 2025-09-03 | 83.000 | 87.000 | 77.000 | 79.000 | 77.163 | 566,541,600 |
| 2025-09-02 | 76.000 | 85.000 | 76.000 | 83.000 | 81.070 | 760,653,900 |
| 2025-09-01 | 75.000 | 86.000 | 72.000 | 73.000 | 71.302 | 814,920,000 |
| 2025-08-29 | 95.000 | 97.000 | 81.000 | 83.000 | 81.070 | 2,231,781,400 |
| 2025-08-28 | 80.000 | 95.000 | 75.000 | 95.000 | 92.791 | 2,859,524,200 |
| 2025-08-27 | 54.000 | 71.000 | 53.000 | 71.000 | 69.349 | 2,092,099,500 |
| 2025-08-26 | 54.000 | 54.000 | 53.000 | 53.000 | 51.767 | 17,393,900 |
| 2025-08-25 | 52.000 | 54.000 | 51.000 | 53.000 | 51.767 | 49,730,400 |
| 2025-08-22 | 51.000 | 52.000 | 51.000 | 52.000 | 50.791 | 42,213,100 |
| 2025-08-21 | 52.000 | 52.000 | 51.000 | 52.000 | 50.791 | 26,369,900 |
| 2025-08-20 | 52.000 | 53.000 | 51.000 | 52.000 | 50.791 | 20,453,100 |
| 2025-08-19 | 53.000 | 53.000 | 52.000 | 53.000 | 51.767 | 23,650,100 |
| 2025-08-18 | 53.000 | 53.000 | 53.000 | 53.000 | 51.767 | 0 |
| 2025-08-15 | 53.000 | 54.000 | 52.000 | 53.000 | 51.767 | 16,434,600 |
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.