Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 50.000 | 54.000 | 50.000 | 53.000 | 51.767 | 139,045,500 |
| 2025-05-14 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 17,665,000 |
| 2025-05-09 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 9,620,600 |
| 2025-05-08 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 27,801,100 |
| 2025-05-07 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 15,872,200 |
| 2025-05-06 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 29,404,600 |
| 2025-05-05 | 50.000 | 52.000 | 50.000 | 51.000 | 49.814 | 34,576,500 |
| 2025-05-02 | 50.000 | 52.000 | 50.000 | 50.000 | 48.837 | 30,165,600 |
| 2025-04-30 | 50.000 | 52.000 | 50.000 | 50.000 | 48.837 | 66,209,400 |
| 2025-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 853,000 |
| 2025-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,952,100 |
| 2025-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,557,500 |
| 2025-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,673,400 |
| 2025-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 606,700 |
| 2025-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 760,200 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 571,700 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,039,700 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,240,300 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,568,800 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 5,300,300 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 657,300 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,410,600 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 435,600 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,810,400 |
| 2025-03-27 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 12,906,200 |
| 2025-03-26 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 28,606,100 |
| 2025-03-25 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 29,964,800 |
| 2025-03-24 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 64,658,000 |
| 2025-03-21 | 53.000 | 54.000 | 50.000 | 51.000 | 49.814 | 66,018,500 |
| 2025-03-20 | 51.000 | 55.000 | 50.000 | 53.000 | 51.767 | 232,417,600 |
| 2025-03-19 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 43,652,600 |
| 2025-03-18 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 90,143,900 |
| 2025-03-17 | 51.000 | 51.000 | 50.000 | 51.000 | 49.814 | 48,478,400 |
| 2025-03-14 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 68,019,500 |
| 2025-03-13 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 64,415,200 |
| 2025-03-12 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 38,547,800 |
| 2025-03-11 | 50.000 | 53.000 | 50.000 | 51.000 | 49.814 | 239,808,600 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,791,500 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,165,400 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,574,200 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 67,000 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 136,600 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 528,800 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 21,200 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 228,500 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 26,300 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 15,700 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 270,100 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 186,200 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 172,300 |
| 2025-02-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 352,100 |
| 2025-02-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 234,200 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 441,900 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 130,700 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 39,300 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 38,600 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 42,900 |
| 2025-02-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 164,400 |
| 2025-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 19,300 |
| 2025-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 47,000 |
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.