Waskita Beton Precast Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 18,170,500 |
| 2023-04-26 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 10,992,300 |
| 2023-04-18 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 35,666,500 |
| 2023-04-17 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 34,919,600 |
| 2023-04-14 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 26,756,500 |
| 2023-04-13 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 78,799,100 |
| 2023-04-12 | 54.000 | 55.000 | 50.000 | 51.000 | 51.000 | 173,125,800 |
| 2023-04-11 | 55.000 | 56.000 | 53.000 | 53.000 | 53.000 | 18,449,300 |
| 2023-04-10 | 53.000 | 55.000 | 52.000 | 55.000 | 55.000 | 81,787,600 |
| 2023-04-06 | 58.000 | 58.000 | 55.000 | 55.000 | 55.000 | 115,460,500 |
| 2023-04-05 | 62.000 | 64.000 | 59.000 | 59.000 | 59.000 | 81,838,300 |
| 2023-04-04 | 63.000 | 66.000 | 62.000 | 63.000 | 63.000 | 33,627,700 |
| 2023-04-03 | 61.000 | 66.000 | 61.000 | 63.000 | 63.000 | 44,008,200 |
| 2023-03-31 | 69.000 | 70.000 | 65.000 | 65.000 | 65.000 | 95,556,800 |
| 2023-03-30 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 29,051,300 |
| 2023-03-29 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 38,915,800 |
| 2023-03-28 | 73.000 | 77.000 | 69.000 | 71.000 | 71.000 | 235,043,300 |
| 2023-03-27 | 68.000 | 74.000 | 68.000 | 73.000 | 73.000 | 407,182,000 |
| 2023-03-24 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 3,500,900 |
| 2023-03-21 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 3,453,600 |
| 2023-03-20 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 4,714,200 |
| 2023-03-17 | 89.000 | 93.000 | 89.000 | 89.000 | 89.000 | 27,802,300 |
| 2023-03-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-03-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-02-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-20 | 8.2200 IDR |
| 2019-05-06 | 22.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.