PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia
· Delayed Price · Currency is IDR 19.00
-1.00 (-5.00%)
At close: Mar 6, 2026
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 30,901,400 |
| Mar 5, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 46,115,800 |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 65,626,300 |
| Mar 3, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 37,730,100 |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 92,215,300 |
| Feb 27, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 72,260,200 |
| Feb 26, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 58,635,700 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 45,250,700 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 49,221,100 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 49,633,300 |
| Feb 20, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 44,625,300 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 40,231,200 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 59,122,800 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 46,868,000 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 45,540,100 |
| Feb 11, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 96,332,900 |
| Feb 10, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 52,265,500 |
| Feb 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 105,219,400 |
| Feb 6, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 56,539,900 |
| Feb 5, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 36,690,200 |
| Feb 4, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 82,876,400 |
| Feb 3, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 57,515,200 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 113,666,300 |
| Jan 30, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 74,736,100 |
| Jan 29, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 108,297,100 |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 160,873,200 |
| Jan 27, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 42,083,300 |
| Jan 26, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 61,952,900 |
| Jan 23, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 106,404,700 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 82,678,000 |
| Jan 21, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 137,120,300 |
| Jan 20, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 101,322,700 |
| Jan 19, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 391,674,700 |
| Jan 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 237,013,400 |
| Jan 14, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 177,252,700 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 130,566,700 |
| Jan 12, 2026 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 176,215,400 |
| Jan 9, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 205,375,700 |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 173,944,200 |
| Jan 7, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 94,300,600 |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 65,076,900 |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 63,894,000 |
| Jan 2, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 36,286,600 |
| Dec 30, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 37,881,400 |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 87,639,300 |
| Dec 24, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 30,221,900 |
| Dec 23, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | - | 47,586,300 |
| Dec 22, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 47,067,800 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 65,062,500 |
| Dec 18, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 178,706,300 |
| Dec 17, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 90,696,200 |
| Dec 16, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 141,750,500 |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 84,481,900 |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 82,390,800 |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 261,509,400 |
| Dec 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 107,219,300 |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 130,126,800 |
| Dec 8, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 67,707,100 |
| 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 |