Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 53.000 | 54.000 | 52.000 | 53.000 | 51.767 | 39,588,900 |
| 2025-08-13 | 52.000 | 55.000 | 51.000 | 53.000 | 51.767 | 123,932,600 |
| 2025-08-12 | 53.000 | 53.000 | 51.000 | 52.000 | 50.791 | 36,999,900 |
| 2025-08-11 | 53.000 | 54.000 | 51.000 | 53.000 | 51.767 | 73,352,700 |
| 2025-08-08 | 50.000 | 55.000 | 50.000 | 53.000 | 51.767 | 178,691,100 |
| 2025-08-07 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 13,585,800 |
| 2025-08-06 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 9,109,800 |
| 2025-08-05 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 23,248,400 |
| 2025-08-04 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 13,431,600 |
| 2025-08-01 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 22,499,300 |
| 2025-07-31 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 22,680,000 |
| 2025-07-30 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 15,078,700 |
| 2025-07-29 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 12,666,400 |
| 2025-07-28 | 50.000 | 52.000 | 50.000 | 51.000 | 49.814 | 31,326,600 |
| 2025-07-25 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 29,250,400 |
| 2025-07-24 | 51.000 | 53.000 | 50.000 | 51.000 | 49.814 | 64,758,000 |
| 2025-07-23 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 22,613,600 |
| 2025-07-22 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 12,905,700 |
| 2025-07-21 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 9,588,200 |
| 2025-07-18 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 8,828,200 |
| 2025-07-17 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 13,122,500 |
| 2025-07-16 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 14,068,300 |
| 2025-07-15 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 23,110,600 |
| 2025-07-14 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 36,017,700 |
| 2025-07-11 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 34,800,800 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 333,900 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 341,400 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 210,100 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 568,700 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 162,900 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 230,800 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 374,400 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 478,800 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 193,300 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 299,000 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 421,200 |
| 2025-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 475,700 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 894,200 |
| 2025-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 201,600 |
| 2025-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,221,700 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 592,500 |
| 2025-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,023,900 |
| 2025-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,331,900 |
| 2025-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,469,500 |
| 2025-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,910,900 |
| 2025-06-11 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 6,049,200 |
| 2025-06-10 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 24,123,700 |
| 2025-06-05 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 12,519,700 |
| 2025-06-04 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 13,391,700 |
| 2025-06-03 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 53,136,600 |
| 2025-06-02 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 13,654,900 |
| 2025-05-28 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 11,778,800 |
| 2025-05-27 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 13,365,500 |
| 2025-05-26 | 52.000 | 52.000 | 50.000 | 51.000 | 49.814 | 20,200,000 |
| 2025-05-23 | 51.000 | 52.000 | 51.000 | 52.000 | 50.791 | 9,822,900 |
| 2025-05-22 | 52.000 | 54.000 | 51.000 | 52.000 | 50.791 | 43,974,400 |
| 2025-05-21 | 52.000 | 56.000 | 51.000 | 52.000 | 50.791 | 405,833,500 |
| 2025-05-20 | 53.000 | 53.000 | 51.000 | 51.000 | 49.814 | 30,172,800 |
| 2025-05-19 | 54.000 | 55.000 | 52.000 | 53.000 | 51.767 | 41,141,200 |
| 2025-05-16 | 53.000 | 57.000 | 52.000 | 53.000 | 51.767 | 139,453,900 |
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.