Waskita Beton Precast Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 15,948,000 |
| 2021-11-04 | 154.00 | 164.00 | 154.00 | 159.00 | 159.00 | 53,600,700 |
| 2021-11-03 | 152.00 | 156.00 | 151.00 | 154.00 | 154.00 | 12,287,600 |
| 2021-11-02 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 13,393,300 |
| 2021-11-01 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 17,221,900 |
| 2021-10-29 | 153.00 | 157.00 | 151.00 | 155.00 | 155.00 | 14,808,100 |
| 2021-10-28 | 156.00 | 158.00 | 150.00 | 153.00 | 153.00 | 39,532,900 |
| 2021-10-27 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | 39,707,800 |
| 2021-10-26 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 29,823,300 |
| 2021-10-25 | 164.00 | 167.00 | 161.00 | 161.00 | 161.00 | 26,125,600 |
| 2021-10-22 | 163.00 | 166.00 | 158.00 | 163.00 | 163.00 | 73,655,700 |
| 2021-10-21 | 172.00 | 174.00 | 162.00 | 163.00 | 163.00 | 83,561,500 |
| 2021-10-19 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | 41,927,800 |
| 2021-10-18 | 176.00 | 180.00 | 173.00 | 173.00 | 173.00 | 77,763,100 |
| 2021-10-15 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 46,188,300 |
| 2021-10-14 | 172.00 | 179.00 | 171.00 | 174.00 | 174.00 | 84,554,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.