PT Wulandari Bangun Laksana Tbk BSBK

IDX · Indonesia · Finance

IDR 39.00-1.00 (-2.50%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 39.00	-2.50%	IDR 41.00	IDR 41.00	IDR 38.00	10.98M
2026-09-30	IDR 40.00	0.00%	IDR 39.00	IDR 47.00	IDR 38.00	52.40M
2026-09-29	IDR 40.00	-6.98%	IDR 37.00	IDR 41.00	IDR 37.00	102.90M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	4.41M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	36.80K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	92.80K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	215.20K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	240.70K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	149.20K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	335.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	756.20K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.11M
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.28M
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	687.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.04M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.51M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.52M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.65M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.23M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.33M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.62M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.31M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.10M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.38M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.59M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	17.40M
2026-08-24	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	32.70M
2026-08-21	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	144.56M
2026-08-20	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	34.72M
2026-08-19	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 53.00	13.98M
2026-08-18	IDR 54.00	+1.89%	IDR 52.00	IDR 55.00	IDR 52.00	37.50M
2026-08-14	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	14.42M
2026-08-13	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	13.30M
2026-08-12	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	18.18M
2026-08-11	IDR 53.00	-1.85%	IDR 54.00	IDR 58.00	IDR 52.00	164.52M
2026-08-10	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	15.72M
2026-08-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	17.47M
2026-08-06	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	34.04M
2026-08-05	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	14.61M
2026-08-04	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	9.94M
2026-08-03	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	24.12M
2026-07-31	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	10.38M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	9.09M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	8.95M
2026-07-28	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	21.72M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	51.77M
2026-07-24	IDR 52.00	-3.70%	IDR 54.00	IDR 54.00	IDR 51.00	58.53M
2026-07-23	IDR 54.00	+1.89%	IDR 53.00	IDR 58.00	IDR 52.00	330.26M
2026-07-22	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	93.14M
2026-07-21	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	33.84M
2026-07-20	IDR 52.00	+1.96%	IDR 51.00	IDR 55.00	IDR 50.00	92.60M
2026-07-17	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	6.08M
2026-07-16	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	11.89M
2026-07-15	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	8.31M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	5.62M
2026-07-13	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	13.21M
2026-07-10	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	6.17M
2026-07-09	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	7.34M
2026-07-08	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	22.21M
2026-07-07	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	69.16M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	47.10M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	7.91M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.27M
2026-07-01	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	7.75M
2026-06-30	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	36.81M
2026-06-29	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	73.52M
2026-06-26	IDR 51.00	0.00%	IDR 51.00	IDR 55.00	IDR 50.00	68.89M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	8.14M
2026-06-24	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	10.69M
2026-06-23	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	9.00M
2026-06-22	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	4.13M
2026-06-19	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	9.06M
2026-06-18	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	7.82M
2026-06-17	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 52.00	85.94M
2026-06-15	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 51.00	44.70M
2026-06-12	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	17.20M
2026-06-11	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.96M
2026-06-10	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	26.17M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	31.40M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.52M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.06M
2026-06-04	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	27.92M
2026-06-03	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	28.61M
2026-06-02	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	8.72M
2026-05-29	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	17.46M
2026-05-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-27	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-26	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	6.93M
2026-05-25	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	8.83M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 39.00	-2.50%	IDR 41.00	IDR 41.00	IDR 38.00	10.98M
2026-09-30	IDR 40.00	0.00%	IDR 39.00	IDR 47.00	IDR 38.00	52.40M
2026-09-29	IDR 40.00	-6.98%	IDR 37.00	IDR 41.00	IDR 37.00	102.90M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	4.41M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	36.80K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	92.80K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	215.20K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	240.70K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	149.20K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	335.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	756.20K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.11M
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.28M
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	687.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.04M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.51M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.52M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.65M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.23M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.33M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.62M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.31M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.10M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.38M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.59M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	17.40M
2026-08-24	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	32.70M
2026-08-21	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	144.56M
2026-08-20	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	34.72M
2026-08-19	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 53.00	13.98M
2026-08-18	IDR 54.00	+1.89%	IDR 52.00	IDR 55.00	IDR 52.00	37.50M
2026-08-14	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	14.42M
2026-08-13	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	13.30M
2026-08-12	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	18.18M
2026-08-11	IDR 53.00	-1.85%	IDR 54.00	IDR 58.00	IDR 52.00	164.52M
2026-08-10	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	15.72M
2026-08-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	17.47M
2026-08-06	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	34.04M
2026-08-05	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	14.61M
2026-08-04	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	9.94M
2026-08-03	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	24.12M
2026-07-31	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	10.38M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	9.09M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	8.95M
2026-07-28	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	21.72M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	51.77M
2026-07-24	IDR 52.00	-3.70%	IDR 54.00	IDR 54.00	IDR 51.00	58.53M
2026-07-23	IDR 54.00	+1.89%	IDR 53.00	IDR 58.00	IDR 52.00	330.26M
2026-07-22	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	93.14M
2026-07-21	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	33.84M
2026-07-20	IDR 52.00	+1.96%	IDR 51.00	IDR 55.00	IDR 50.00	92.60M
2026-07-17	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	6.08M
2026-07-16	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	11.89M
2026-07-15	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	8.31M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	5.62M
2026-07-13	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	13.21M
2026-07-10	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	6.17M
2026-07-09	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	7.34M
2026-07-08	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	22.21M
2026-07-07	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	69.16M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	47.10M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	7.91M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.27M
2026-07-01	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	7.75M
2026-06-30	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	36.81M
2026-06-29	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	73.52M
2026-06-26	IDR 51.00	0.00%	IDR 51.00	IDR 55.00	IDR 50.00	68.89M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	8.14M
2026-06-24	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	10.69M
2026-06-23	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	9.00M
2026-06-22	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	4.13M
2026-06-19	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	9.06M
2026-06-18	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	7.82M
2026-06-17	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 52.00	85.94M
2026-06-15	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 51.00	44.70M
2026-06-12	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	17.20M
2026-06-11	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.96M
2026-06-10	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	26.17M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	31.40M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.52M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.06M
2026-06-04	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	27.92M
2026-06-03	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	28.61M
2026-06-02	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	8.72M
2026-05-29	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	17.46M
2026-05-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-27	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-26	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	6.93M
2026-05-25	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	8.83M