Waskita Beton Precast Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-01-28 | 95.000 | 96.000 | 90.000 | 95.000 | 95.000 | 58,440,100 |
| 2022-01-27 | 99.000 | 100.00 | 94.000 | 95.000 | 95.000 | 43,600,600 |
| 2022-01-26 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 48,920,600 |
| 2022-01-25 | 102.00 | 104.00 | 99.000 | 99.000 | 99.000 | 25,505,900 |
| 2022-01-24 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 10,397,100 |
| 2022-01-21 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 17,009,300 |
| 2022-01-20 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 17,357,700 |
| 2022-01-19 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 24,068,100 |
| 2022-01-18 | 105.00 | 106.00 | 99.000 | 103.00 | 103.00 | 43,582,600 |
| 2022-01-17 | 108.00 | 111.00 | 104.00 | 104.00 | 104.00 | 27,946,100 |
| 2022-01-14 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 21,583,800 |
| 2022-01-13 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 31,832,000 |
| 2022-01-12 | 113.00 | 115.00 | 106.00 | 110.00 | 110.00 | 67,061,800 |
| 2022-01-11 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 11,830,500 |
| 2022-01-10 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 20,926,100 |
| 2022-01-07 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 24,933,200 |
| 2022-01-06 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 17,947,500 |
| 2022-01-05 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 8,201,100 |
| 2022-01-04 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 21,816,200 |
| 2022-01-03 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 16,693,600 |
| 2021-12-30 | 112.00 | 121.00 | 110.00 | 114.00 | 114.00 | 61,218,500 |
| 2021-12-29 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 15,476,400 |
| 2021-12-28 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 22,239,700 |
| 2021-12-27 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 26,029,000 |
| 2021-12-24 | 112.00 | 121.00 | 111.00 | 113.00 | 113.00 | 82,143,600 |
| 2021-12-23 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 20,653,300 |
| 2021-12-22 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 14,439,600 |
| 2021-12-21 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 21,432,100 |
| 2021-12-20 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 20,429,000 |
| 2021-12-17 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 19,011,500 |
| 2021-12-16 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 40,022,200 |
| 2021-12-15 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 11,240,100 |
| 2021-12-14 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 27,959,000 |
| 2021-12-13 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 24,703,100 |
| 2021-12-10 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 15,688,900 |
| 2021-12-09 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 19,157,500 |
| 2021-12-08 | 128.00 | 129.00 | 123.00 | 123.00 | 123.00 | 52,870,000 |
| 2021-12-07 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 35,080,300 |
| 2021-12-06 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 16,596,700 |
| 2021-12-03 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 29,150,500 |
| 2021-12-02 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 26,823,700 |
| 2021-12-01 | 126.00 | 129.00 | 121.00 | 124.00 | 124.00 | 85,482,300 |
| 2021-11-30 | 133.00 | 137.00 | 127.00 | 127.00 | 127.00 | 178,787,200 |
| 2021-11-29 | 135.00 | 138.00 | 131.00 | 133.00 | 133.00 | 58,287,900 |
| 2021-11-26 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 52,378,200 |
| 2021-11-25 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 36,874,400 |
| 2021-11-24 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 41,192,700 |
| 2021-11-23 | 146.00 | 147.00 | 141.00 | 142.00 | 142.00 | 47,441,700 |
| 2021-11-22 | 143.00 | 151.00 | 142.00 | 145.00 | 145.00 | 77,091,600 |
| 2021-11-19 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 31,309,900 |
| 2021-11-18 | 151.00 | 152.00 | 144.00 | 145.00 | 145.00 | 55,463,700 |
| 2021-11-17 | 155.00 | 156.00 | 149.00 | 151.00 | 151.00 | 36,681,700 |
| 2021-11-16 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 14,051,000 |
| 2021-11-15 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 13,535,200 |
| 2021-11-12 | 160.00 | 161.00 | 154.00 | 155.00 | 155.00 | 38,310,400 |
| 2021-11-11 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 17,241,300 |
| 2021-11-10 | 160.00 | 165.00 | 159.00 | 162.00 | 162.00 | 50,777,300 |
| 2021-11-09 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 17,632,500 |
| 2021-11-08 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | 11,468,300 |
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.