La bourse ferme dans 3 h 2 min

PT Wulandari Bangun Laksana Tbk (BSBK.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
52,00+1,00 (+1,96 %)
À la clôture : 04:03PM WIB
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 202451,0053,0050,0052,0052,0016 312 200
05 juin 202452,0053,0051,0051,0051,0011 762 500
04 juin 202450,0054,0050,0052,0052,00105 114 500
03 juin 202456,0056,0050,0050,0050,00100 507 100
31 mai 202460,0065,0055,0055,0055,00418 036 900
30 mai 202457,0058,0057,0058,0058,002 882 200
29 mai 202459,0059,0057,0057,0057,005 398 000
28 mai 202459,0059,0059,0059,0059,006 323 700
27 mai 202458,0061,0058,0060,0060,0022 640 900
22 mai 202456,0058,0056,0058,0058,005 031 800
21 mai 202455,0056,0055,0055,0055,003 303 100
20 mai 202455,0056,0055,0055,0055,001 679 500
17 mai 202455,0055,0055,0055,0055,003 236 600
16 mai 202455,0056,0055,0056,0056,001 030 600
15 mai 202456,0056,0055,0056,0056,00896 000
14 mai 202458,0058,0056,0056,0056,005 389 400
13 mai 202456,0056,0055,0056,0056,009 121 700
08 mai 202455,0056,0055,0055,0055,001 220 500
07 mai 202455,0056,0055,0056,0056,002 404 800
06 mai 202455,0055,0055,0055,0055,001 119 200
03 mai 202456,0056,0056,0056,0056,001 705 600
02 mai 202457,0057,0057,0057,0057,00450 200
30 avr. 202456,0057,0056,0057,0057,001 895 600
29 avr. 202456,0056,0055,0056,0056,007 669 200
26 avr. 202457,0057,0056,0056,0056,002 239 600
25 avr. 202457,0057,0057,0057,0057,005 100 700
24 avr. 202458,0059,0057,0057,0057,007 267 200
23 avr. 202453,0056,0053,0056,0056,007 029 100
22 avr. 202453,0053,0052,0053,0053,004 602 900
19 avr. 202451,0053,0051,0053,0053,007 481 300
18 avr. 202452,0053,0052,0052,0052,004 953 700
17 avr. 202452,0053,0052,0053,0053,007 477 600
16 avr. 202452,0053,0051,0053,0053,008 455 800
05 avr. 202453,0053,0053,0053,0053,003 302 700
04 avr. 202452,0053,0052,0053,0053,008 262 300
03 avr. 202451,0052,0051,0052,0052,003 928 300
02 avr. 202450,0051,0049,0051,0051,0017 124 400
01 avr. 202450,0050,0048,0050,0050,0016 598 200
28 mars 202449,0050,0048,0050,0050,0016 107 000
27 mars 202450,0050,0050,0050,0050,005 917 800
26 mars 202450,0050,0050,0050,0050,00-
25 mars 202450,0050,0050,0050,0050,00-
22 mars 202450,0051,0050,0050,0050,0033 294 800
21 mars 202450,0051,0050,0050,0050,0026 627 600
20 mars 202451,0052,0050,0050,0050,0022 172 400
19 mars 202451,0052,0051,0051,0051,0018 213 500
18 mars 202451,0052,0050,0051,0051,0041 719 200
15 mars 202451,0052,0051,0052,0052,007 868 200
14 mars 202452,0052,0050,0051,0051,0012 006 300
13 mars 202452,0053,0050,0052,0052,0036 773 700
08 mars 202455,0055,0052,0052,0052,0033 246 500
07 mars 202454,0056,0054,0054,0054,005 200 800
06 mars 202455,0056,0054,0054,0054,006 969 500
05 mars 202457,0058,0055,0055,0055,0022 986 000
04 mars 202457,0058,0057,0057,0057,004 651 500
01 mars 202457,0058,0056,0057,0057,0012 886 300
29 févr. 202457,0058,0057,0057,0057,0011 563 100
28 févr. 202458,0058,0057,0057,0057,0010 667 200
27 févr. 202457,0058,0057,0058,0058,005 532 700
26 févr. 202458,0058,0057,0057,0057,0011 580 700
23 févr. 202457,0058,0056,0058,0058,008 928 400
22 févr. 202457,0058,0056,0057,0057,0017 013 200
21 févr. 202458,0058,0057,0058,0058,007 939 200
20 févr. 202458,0059,0057,0058,0058,006 615 400
19 févr. 202458,0059,0057,0057,0057,0019 603 400
16 févr. 202462,0063,0058,0058,0058,0028 492 700
15 févr. 202460,0064,0060,0062,0062,0098 639 600
13 févr. 202459,0060,0059,0059,0059,0017 011 400
12 févr. 202459,0060,0059,0059,0059,0011 076 400
07 févr. 202459,0060,0058,0059,0059,0033 509 800
06 févr. 202457,0059,0057,0059,0059,0038 360 900
05 févr. 202457,0058,0057,0057,0057,006 610 100
02 févr. 202457,0058,0057,0057,0057,007 525 900
01 févr. 202458,0058,0057,0057,0057,008 915 700
31 janv. 202456,0058,0056,0057,0057,0029 503 300
30 janv. 202457,0057,0056,0056,0056,0011 177 100
29 janv. 202456,0057,0056,0057,0057,007 370 700
26 janv. 202457,0058,0056,0056,0056,009 455 200
25 janv. 202456,0058,0056,0057,0057,0012 035 200
24 janv. 202456,0057,0056,0056,0056,0012 995 100
23 janv. 202456,0057,0056,0056,0056,0011 481 200
22 janv. 202457,0058,0055,0056,0056,0010 524 400
19 janv. 202458,0059,0056,0057,0057,0015 707 400
18 janv. 202460,0060,0057,0058,0058,0017 101 800
17 janv. 202457,0060,0056,0059,0059,00318 446 500
16 janv. 202457,0059,0056,0057,0057,00215 516 400
15 janv. 202454,0054,0054,0054,0054,00-
12 janv. 202453,0055,0052,0054,0054,0044 846 500
11 janv. 202453,0054,0052,0053,0053,0080 700 900
10 janv. 202453,0054,0052,0053,0053,0034 424 500
09 janv. 202454,0055,0051,0053,0053,00116 437 300
08 janv. 202455,0056,0053,0054,0054,0048 319 300
05 janv. 202454,0057,0053,0055,0055,00160 036 700
04 janv. 202452,0057,0051,0054,0054,00270 082 800
03 janv. 202451,0053,0051,0052,0052,0024 894 500
02 janv. 202451,0052,0050,0051,0051,0033 024 500
29 déc. 202351,0052,0051,0051,0051,0028 572 200
28 déc. 202352,0053,0051,0052,0052,0043 191 900
27 déc. 202353,0054,0050,0051,0051,00105 891 400
22 déc. 202355,0055,0053,0053,0053,0053 910 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...