Price History - ETWA

Kembali ke Company
Ticker: ETWA
Company: Eterindo Wahanatama Tbk
Date Open High Low Close Volume Value
24-Jan-2024 92.00 92.00 92.00 92.00 300 0
23-Jan-2024 101.00 101.00 92.00 92.00 800 0
22-Jan-2024 101.00 101.00 101.00 101.00 200 0
19-Jan-2024 102.00 102.00 101.00 101.00 3,200 0
18-Jan-2024 99.00 102.00 94.00 102.00 36,100 0
17-Jan-2024 98.00 101.00 93.00 93.00 79,400 0
16-Jan-2024 97.00 97.00 92.00 92.00 6,300 0
15-Jan-2024 96.00 96.00 96.00 96.00 500 0
12-Jan-2024 93.00 93.00 93.00 93.00 0 0
11-Jan-2024 93.00 93.00 93.00 93.00 0 0
10-Jan-2024 94.00 99.00 93.00 93.00 3,200 0
09-Jan-2024 99.00 100.00 98.00 98.00 115,900 0
08-Jan-2024 92.00 100.00 92.00 93.00 1,100 0
05-Jan-2024 100.00 100.00 100.00 100.00 0 0
04-Jan-2024 97.00 100.00 93.00 100.00 2,400 0
03-Jan-2024 97.00 98.00 90.00 97.00 3,100 0
02-Jan-2024 97.00 97.00 91.00 97.00 2,900 0
29-Dec-2023 99.00 99.00 92.00 97.00 600 0
28-Dec-2023 99.00 99.00 99.00 99.00 0 0
27-Dec-2023 91.00 100.00 91.00 99.00 13,200 0
22-Dec-2023 99.00 99.00 90.00 97.00 5,500 0
21-Dec-2023 99.00 99.00 90.00 90.00 42,800 0
20-Dec-2023 102.00 102.00 99.00 99.00 5,100 0
19-Dec-2023 99.00 107.00 99.00 102.00 42,100 0
18-Dec-2023 93.00 101.00 93.00 99.00 5,700 0
15-Dec-2023 93.00 93.00 93.00 93.00 100 0
14-Dec-2023 101.00 101.00 101.00 101.00 0 0
13-Dec-2023 101.00 101.00 101.00 101.00 2,600 0
12-Dec-2023 95.00 101.00 95.00 101.00 900 0
11-Dec-2023 104.00 105.00 98.00 98.00 32,800 0
08-Dec-2023 99.00 104.00 98.00 104.00 5,300 0
07-Dec-2023 100.00 110.00 100.00 102.00 191,000 0
06-Dec-2023 99.00 104.00 98.00 102.00 12,900 0
05-Dec-2023 101.00 104.00 96.00 102.00 8,500 0
04-Dec-2023 98.00 107.00 98.00 101.00 254,600 0
01-Dec-2023 99.00 99.00 93.00 98.00 2,000 0
30-Nov-2023 99.00 99.00 95.00 99.00 4,000 0
29-Nov-2023 90.00 102.00 90.00 100.00 209,400 0
28-Nov-2023 93.00 98.00 84.00 96.00 54,100 0
27-Nov-2023 101.00 101.00 91.00 93.00 2,900 0
24-Nov-2023 99.00 99.00 99.00 99.00 0 0
23-Nov-2023 99.00 99.00 99.00 99.00 200 0
22-Nov-2023 99.00 99.00 98.00 99.00 2,300 0
21-Nov-2023 101.00 102.00 101.00 102.00 1,200 0
20-Nov-2023 104.00 104.00 98.00 99.00 1,400 0
17-Nov-2023 105.00 105.00 95.00 97.00 11,700 0
16-Nov-2023 105.00 105.00 105.00 105.00 0 0
15-Nov-2023 99.00 110.00 99.00 105.00 1,000 0
14-Nov-2023 108.00 108.00 108.00 108.00 2,700 0
13-Nov-2023 104.00 107.00 98.00 100.00 4,800 0
10-Nov-2023 101.00 115.00 96.00 98.00 13,600 0
09-Nov-2023 110.00 110.00 100.00 106.00 4,000 0
08-Nov-2023 100.00 108.00 100.00 100.00 6,800 0
07-Nov-2023 110.00 110.00 99.00 109.00 2,100 0
06-Nov-2023 115.00 115.00 100.00 100.00 29,500 0
03-Nov-2023 100.00 110.00 95.00 110.00 19,300 0
02-Nov-2023 100.00 100.00 100.00 100.00 1,000 0
01-Nov-2023 100.00 100.00 94.00 100.00 600 0
31-Oct-2023 100.00 101.00 100.00 101.00 2,400 0
30-Oct-2023 100.00 105.00 96.00 96.00 38,000 0
27-Oct-2023 105.00 116.00 99.00 99.00 94,000 0
26-Oct-2023 110.00 110.00 110.00 110.00 400 0
25-Oct-2023 116.00 116.00 110.00 110.00 3,200 0
24-Oct-2023 114.00 118.00 110.00 116.00 11,500 0
23-Oct-2023 105.00 114.00 105.00 114.00 900 0
20-Oct-2023 110.00 116.00 105.00 105.00 22,800 0
19-Oct-2023 113.00 114.00 100.00 112.00 35,500 0
18-Oct-2023 118.00 118.00 110.00 110.00 500 0
17-Oct-2023 114.00 118.00 104.00 110.00 100,000 0
16-Oct-2023 113.00 113.00 108.00 108.00 800 0
13-Oct-2023 118.00 118.00 101.00 108.00 177,300 0
12-Oct-2023 110.00 110.00 110.00 110.00 3,000 0
11-Oct-2023 116.00 120.00 111.00 111.00 36,000 0
10-Oct-2023 114.00 117.00 111.00 115.00 11,400 0
09-Oct-2023 116.00 118.00 107.00 110.00 90,000 0
06-Oct-2023 116.00 116.00 108.00 108.00 200 0
05-Oct-2023 114.00 116.00 110.00 110.00 2,500 0
04-Oct-2023 114.00 119.00 109.00 114.00 7,300 0
03-Oct-2023 116.00 116.00 116.00 116.00 100 0
02-Oct-2023 110.00 110.00 109.00 109.00 1,500 0
29-Sep-2023 110.00 115.00 110.00 110.00 2,900 0
27-Sep-2023 115.00 117.00 107.00 115.00 22,500 0
26-Sep-2023 110.00 118.00 108.00 109.00 66,600 0
25-Sep-2023 110.00 110.00 107.00 110.00 2,400 0
22-Sep-2023 110.00 110.00 110.00 110.00 0 0
21-Sep-2023 110.00 110.00 110.00 110.00 100 0
20-Sep-2023 113.00 113.00 105.00 110.00 900 0
19-Sep-2023 110.00 112.00 110.00 111.00 15,900 0
18-Sep-2023 112.00 112.00 106.00 106.00 11,000 0
15-Sep-2023 111.00 117.00 101.00 104.00 34,100 0
14-Sep-2023 108.00 118.00 108.00 110.00 7,400 0
13-Sep-2023 105.00 117.00 100.00 115.00 30,300 0
12-Sep-2023 102.00 118.00 100.00 108.00 43,400 0
11-Sep-2023 110.00 113.00 100.00 108.00 24,300 0
08-Sep-2023 100.00 117.00 100.00 104.00 43,000 0
07-Sep-2023 112.00 112.00 99.00 107.00 107,100 0
06-Sep-2023 105.00 114.00 104.00 104.00 133,300 0
05-Sep-2023 105.00 106.00 105.00 106.00 30,000 0
04-Sep-2023 107.00 109.00 107.00 109.00 22,100 0
01-Sep-2023 110.00 124.00 105.00 109.00 33,900 0