PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia
· Delayed Price · Currency is IDR 22.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 31,140,000 |
| Dec 4, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 70,816,000 |
| Dec 3, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 70,845,200 |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 54,490,200 |
| Dec 1, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 64,814,100 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 36,301,900 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 144,005,000 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 30,222,300 |
| Nov 25, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 34,474,300 |
| Nov 24, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 41,936,400 |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 22,045,400 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 87,540,100 |
| Nov 19, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 33,479,000 |
| Nov 18, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 103,860,800 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 57,986,400 |
| Nov 14, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 26,341,500 |
| Nov 13, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 45,259,800 |
| Nov 12, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 41,980,800 |
| Nov 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 69,438,900 |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45,906,000 |
| Nov 7, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 35,960,800 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 31,709,500 |
| Nov 5, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 32,891,200 |
| Nov 4, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 21,281,400 |
| Nov 3, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 23,780,900 |
| Oct 31, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 27,498,000 |
| Oct 30, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 54,900,500 |
| Oct 29, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 27,993,100 |
| Oct 28, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 45,166,500 |
| Oct 27, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 47,141,900 |
| Oct 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 29,148,700 |
| Oct 23, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 39,444,500 |
| Oct 22, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 41,871,900 |
| Oct 21, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 42,502,600 |
| Oct 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 48,086,500 |
| Oct 17, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 53,096,300 |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 66,949,700 |
| Oct 15, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 55,458,800 |
| Oct 14, 2025 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | -10.00% | 198,439,100 |
| Oct 13, 2025 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -3.23% | 338,977,000 |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 171,741,000 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 62,345,700 |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 93,639,800 |
| Oct 7, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 90,143,900 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 77,409,900 |
| Oct 3, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 80,127,700 |
| Oct 2, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 103,896,300 |
| Oct 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 109,790,600 |
| Sep 30, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 424,450,500 |
| Sep 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 146,159,300 |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 78,547,900 |
| Sep 25, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 105,015,200 |
| Sep 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 160,965,600 |
| Sep 23, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 113,082,700 |
| Sep 22, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 148,906,500 |
| Sep 19, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 93,063,000 |
| Sep 18, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 134,688,100 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 146,011,100 |
| Sep 16, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 219,793,800 |
| Sep 15, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 557,958,400 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 80,571,300 |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 169,726,100 |
| Sep 10, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 13,628,040,000 |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 418,236,200 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 238,816,400 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 380,384,100 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 107,248,500 |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 66,385,500 |
| Sep 1, 2025 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 154,857,500 |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 361,640,900 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 552,298,600 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 45,062,200 |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 38,660,000 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 39,372,200 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 41,236,400 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 24,719,000 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 21,219,900 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 59,481,900 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 54,595,200 |
| Aug 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 38,346,600 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 97,094,800 |
| Aug 12, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 79,596,400 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 135,634,800 |
| Aug 8, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 10,168,900 |
| Aug 7, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 9,345,900 |
| Aug 6, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 11,437,900 |
| Aug 5, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 12,796,000 |
| Aug 4, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 13,713,700 |
| Aug 1, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 19,314,200 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 14,489,000 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 6,762,200 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,439,900 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 861,700 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 994,300 |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,042,700 |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,396,100 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,831,900 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,215,600 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 29,457,000 |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 12,587,900 |