Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 126,600 |
| 2025-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 132,700 |
| 2025-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 976,600 |
| 2025-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 192,800 |
| 2025-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 678,700 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,271,900 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 217,200 |
| 2025-01-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 163,500 |
| 2025-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 698,500 |
| 2025-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,249,500 |
| 2025-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 384,600 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,854,500 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,745,800 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 173,400 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 355,400 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 533,700 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 156,300 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 458,000 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 589,900 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,096,600 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 446,900 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 571,300 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 265,800 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 339,800 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 157,700 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 164,800 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 163,200 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 3,529,000 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,037,800 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 304,300 |
| 2024-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 594,400 |
| 2024-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 1,065,500 |
| 2024-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,716,500 |
| 2024-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 9,885,100 |
| 2024-12-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 31,220,500 |
| 2024-12-09 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 196,280,000 |
| 2024-12-06 | 51.000 | 52.000 | 50.000 | 50.000 | 48.837 | 677,069,500 |
| 2024-12-05 | 52.000 | 53.000 | 50.000 | 51.000 | 49.814 | 523,926,200 |
| 2024-12-04 | 51.000 | 53.000 | 50.000 | 52.000 | 50.791 | 698,610,700 |
| 2024-12-03 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 393,717,000 |
| 2024-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 2,899,700 |
| 2024-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 48.837 | 55,881,000 |
| 2024-11-28 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 54,002,900 |
| 2024-11-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 62,006,500 |
| 2024-11-25 | 51.000 | 51.000 | 50.000 | 50.000 | 48.837 | 30,459,100 |
| 2024-11-22 | 50.000 | 51.000 | 50.000 | 51.000 | 49.814 | 39,980,700 |
| 2024-11-21 | 50.000 | 51.000 | 50.000 | 50.000 | 48.837 | 33,580,000 |
| 2024-11-20 | 52.000 | 52.000 | 50.000 | 50.000 | 48.837 | 44,933,600 |
| 2024-11-19 | 51.000 | 52.000 | 50.000 | 52.000 | 50.791 | 41,612,400 |
| 2024-11-18 | 51.000 | 52.000 | 50.000 | 51.000 | 49.814 | 74,490,100 |
| 2024-11-15 | 52.000 | 53.000 | 51.000 | 51.000 | 49.814 | 24,576,300 |
| 2024-11-14 | 53.000 | 55.000 | 51.000 | 52.000 | 50.791 | 701,791,700 |
| 2024-11-13 | 55.000 | 56.000 | 52.000 | 53.000 | 51.767 | 856,725,000 |
| 2024-11-12 | 53.000 | 56.000 | 53.000 | 54.000 | 52.744 | 743,410,600 |
| 2024-11-11 | 51.000 | 56.000 | 50.000 | 53.000 | 51.767 | 752,443,500 |
| 2024-11-08 | 52.000 | 53.000 | 50.000 | 51.000 | 49.814 | 103,129,500 |
| 2024-11-07 | 56.000 | 57.000 | 51.000 | 52.000 | 50.791 | 230,594,500 |
| 2024-11-06 | 57.000 | 58.000 | 55.000 | 56.000 | 54.698 | 820,025,500 |
| 2024-11-05 | 56.000 | 57.000 | 55.000 | 57.000 | 55.674 | 669,755,700 |
| 2024-11-04 | 57.000 | 58.000 | 56.000 | 56.000 | 54.698 | 252,685,100 |
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.