Wulandari Bangun Laksana historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 57.000 | 58.000 | 56.000 | 57.000 | 55.674 | 103,605,400 |
| 2024-10-31 | 59.000 | 59.000 | 56.000 | 57.000 | 55.674 | 784,536,500 |
| 2024-10-30 | 59.000 | 60.000 | 57.000 | 58.000 | 56.651 | 1,087,386,000 |
| 2024-10-29 | 59.000 | 61.000 | 57.000 | 58.000 | 56.651 | 1,020,437,900 |
| 2024-10-28 | 63.000 | 65.000 | 58.000 | 59.000 | 57.628 | 1,267,346,200 |
| 2024-10-25 | 58.000 | 64.000 | 56.000 | 62.000 | 60.558 | 1,592,663,100 |
| 2024-10-24 | 57.000 | 60.000 | 56.000 | 58.000 | 56.651 | 985,904,700 |
| 2024-10-23 | 58.000 | 58.000 | 56.000 | 57.000 | 55.674 | 133,310,800 |
| 2024-10-22 | 59.000 | 59.000 | 56.000 | 57.000 | 55.674 | 1,032,422,300 |
| 2024-10-21 | 57.000 | 59.000 | 56.000 | 59.000 | 57.628 | 720,884,600 |
| 2024-10-18 | 56.000 | 58.000 | 56.000 | 57.000 | 55.674 | 736,298,800 |
| 2024-10-17 | 58.000 | 59.000 | 56.000 | 57.000 | 55.674 | 790,317,900 |
| 2024-10-16 | 60.000 | 61.000 | 57.000 | 58.000 | 56.651 | 712,122,500 |
| 2024-10-15 | 59.000 | 61.000 | 58.000 | 60.000 | 58.605 | 883,247,800 |
| 2024-10-14 | 57.000 | 60.000 | 56.000 | 59.000 | 57.628 | 751,330,300 |
| 2024-10-11 | 56.000 | 58.000 | 55.000 | 56.000 | 54.698 | 695,395,900 |
| 2024-10-10 | 57.000 | 59.000 | 56.000 | 57.000 | 55.674 | 693,208,600 |
| 2024-10-09 | 58.000 | 59.000 | 56.000 | 57.000 | 55.674 | 590,256,900 |
| 2024-10-08 | 59.000 | 60.000 | 57.000 | 58.000 | 56.651 | 830,554,300 |
| 2024-10-07 | 60.000 | 61.000 | 57.000 | 59.000 | 57.628 | 1,062,301,300 |
| 2024-10-04 | 61.000 | 62.000 | 59.000 | 60.000 | 58.605 | 1,128,010,800 |
| 2024-10-03 | 60.000 | 62.000 | 59.000 | 60.000 | 58.605 | 1,391,517,000 |
| 2024-10-02 | 62.000 | 64.000 | 59.000 | 60.000 | 58.605 | 1,362,655,300 |
| 2024-10-01 | 61.000 | 63.000 | 60.000 | 62.000 | 60.558 | 1,193,068,200 |
| 2024-09-30 | 61.000 | 62.000 | 59.000 | 61.000 | 59.581 | 1,148,952,200 |
| 2024-09-27 | 59.000 | 63.000 | 58.000 | 60.000 | 58.605 | 1,544,304,400 |
| 2024-09-26 | 59.000 | 61.000 | 57.000 | 59.000 | 57.628 | 1,213,572,300 |
| 2024-09-25 | 59.000 | 61.000 | 57.000 | 59.000 | 57.628 | 1,001,121,000 |
| 2024-09-24 | 58.000 | 60.000 | 57.000 | 59.000 | 57.628 | 835,706,600 |
| 2024-09-23 | 58.000 | 58.000 | 56.000 | 58.000 | 56.651 | 386,188,900 |
| 2024-09-20 | 58.000 | 59.000 | 56.000 | 57.000 | 55.674 | 1,017,320,400 |
| 2024-09-19 | 59.000 | 60.000 | 56.000 | 58.000 | 56.651 | 1,373,286,200 |
| 2024-09-18 | 57.000 | 60.000 | 57.000 | 58.000 | 56.651 | 1,326,772,400 |
| 2024-09-17 | 58.000 | 60.000 | 56.000 | 57.000 | 55.674 | 838,429,600 |
| 2024-09-13 | 59.000 | 60.000 | 57.000 | 58.000 | 56.651 | 636,194,700 |
| 2024-09-12 | 62.000 | 63.000 | 58.000 | 59.000 | 57.628 | 1,155,435,100 |
| 2024-09-11 | 58.000 | 64.000 | 55.000 | 61.000 | 59.581 | 1,197,082,100 |
| 2024-09-10 | 60.000 | 61.000 | 58.000 | 58.000 | 56.651 | 109,601,700 |
| 2024-09-09 | 62.000 | 62.000 | 59.000 | 60.000 | 58.605 | 341,138,200 |
| 2024-09-06 | 62.000 | 63.000 | 60.000 | 61.000 | 59.581 | 184,603,300 |
| 2024-09-05 | 61.000 | 63.000 | 60.000 | 61.000 | 59.581 | 523,826,900 |
| 2024-09-04 | 62.000 | 63.000 | 60.000 | 60.000 | 58.605 | 521,305,800 |
| 2024-09-03 | 62.000 | 65.000 | 61.000 | 62.000 | 60.558 | 448,837,900 |
| 2024-09-02 | 63.000 | 64.000 | 61.000 | 62.000 | 60.558 | 229,621,500 |
| 2024-08-30 | 62.000 | 67.000 | 61.000 | 62.000 | 60.558 | 1,463,091,000 |
| 2024-08-29 | 63.000 | 63.000 | 61.000 | 61.000 | 59.581 | 93,653,600 |
| 2024-08-28 | 63.000 | 65.000 | 62.000 | 63.000 | 61.535 | 283,774,800 |
| 2024-08-27 | 63.000 | 66.000 | 62.000 | 62.000 | 60.558 | 649,909,200 |
| 2024-08-26 | 64.000 | 67.000 | 62.000 | 63.000 | 61.535 | 534,476,400 |
| 2024-08-23 | 62.000 | 67.000 | 60.000 | 63.000 | 61.535 | 1,016,638,400 |
| 2024-08-22 | 64.000 | 64.000 | 61.000 | 61.000 | 59.581 | 47,645,800 |
| 2024-08-21 | 62.000 | 64.000 | 61.000 | 63.000 | 61.535 | 54,429,800 |
| 2024-08-20 | 64.000 | 65.000 | 62.000 | 62.000 | 60.558 | 103,637,800 |
| 2024-08-19 | 67.000 | 67.000 | 64.000 | 64.000 | 62.512 | 250,674,400 |
| 2024-08-16 | 68.000 | 74.000 | 66.000 | 67.000 | 65.442 | 2,002,310,100 |
| 2024-08-15 | 67.000 | 68.000 | 65.000 | 68.000 | 66.419 | 161,330,100 |
| 2024-08-14 | 66.000 | 71.000 | 65.000 | 66.000 | 64.465 | 599,517,600 |
| 2024-08-13 | 66.000 | 68.000 | 63.000 | 66.000 | 64.465 | 124,083,600 |
| 2024-08-12 | 66.000 | 68.000 | 64.000 | 66.000 | 63.488 | 87,256,800 |
| 2024-08-09 | 69.000 | 69.000 | 64.000 | 65.000 | 62.526 | 121,776,300 |
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.