Price History - ETWA

Kembali ke Company
Ticker: ETWA
Company: Eterindo Wahanatama Tbk
Date Open High Low Close Volume Value
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
31-Aug-2023 120.00 126.00 115.00 115.00 62,300 0
30-Aug-2023 117.00 127.00 111.00 127.00 58,700 0
29-Aug-2023 117.00 126.00 117.00 117.00 6,700 0
28-Aug-2023 126.00 127.00 116.00 117.00 11,900 0
25-Aug-2023 118.00 118.00 116.00 116.00 2,400 0
24-Aug-2023 118.00 130.00 117.00 121.00 21,900 0
23-Aug-2023 127.00 127.00 116.00 119.00 3,600 0
22-Aug-2023 120.00 125.00 115.00 117.00 41,000 0
21-Aug-2023 126.00 126.00 115.00 120.00 8,400 0
18-Aug-2023 126.00 126.00 126.00 126.00 100 0
16-Aug-2023 128.00 128.00 116.00 126.00 28,000 0
15-Aug-2023 125.00 128.00 117.00 128.00 2,700 0
14-Aug-2023 116.00 126.00 116.00 126.00 41,600 0
11-Aug-2023 120.00 127.00 120.00 125.00 5,700 0
10-Aug-2023 136.00 136.00 123.00 123.00 95,500 0
09-Aug-2023 137.00 147.00 127.00 136.00 96,900 0
08-Aug-2023 130.00 138.00 129.00 137.00 5,500 0
07-Aug-2023 120.00 128.00 120.00 128.00 6,700 0
04-Aug-2023 137.00 139.00 127.00 129.00 13,400 0
03-Aug-2023 124.00 138.00 121.00 138.00 94,200 0
02-Aug-2023 142.00 150.00 126.00 128.00 33,700 0
01-Aug-2023 128.00 140.00 128.00 140.00 11,800 0
31-Jul-2023 137.00 141.00 125.00 128.00 54,300 0
28-Jul-2023 135.00 137.00 135.00 137.00 89,100 0
27-Jul-2023 127.00 139.00 119.00 125.00 18,700 0
26-Jul-2023 109.00 127.00 109.00 127.00 14,600 0
25-Jul-2023 116.00 116.00 116.00 116.00 6,200 0
24-Jul-2023 117.00 117.00 110.00 116.00 2,500 0
21-Jul-2023 116.00 117.00 116.00 117.00 9,200 0
20-Jul-2023 115.00 124.00 106.00 108.00 71,900 0
18-Jul-2023 116.00 121.00 116.00 117.00 28,900 0
17-Jul-2023 132.00 132.00 110.00 115.00 197,300 0
14-Jul-2023 125.00 141.00 122.00 122.00 61,400 0
13-Jul-2023 121.00 138.00 120.00 135.00 4,800 0
12-Jul-2023 126.00 126.00 126.00 126.00 0 0
11-Jul-2023 126.00 126.00 126.00 126.00 200 0
10-Jul-2023 152.00 152.00 129.00 129.00 3,400 0
07-Jul-2023 129.00 139.00 129.00 139.00 700 0
06-Jul-2023 139.00 140.00 127.00 127.00 36,700 0
05-Jul-2023 140.00 140.00 139.00 139.00 13,500 0
04-Jul-2023 146.00 146.00 146.00 146.00 200 0
03-Jul-2023 150.00 151.00 146.00 146.00 600 0
27-Jun-2023 155.00 160.00 150.00 150.00 500 0
26-Jun-2023 155.00 160.00 140.00 159.00 15,400 0
23-Jun-2023 139.00 155.00 139.00 155.00 52,900 0
22-Jun-2023 150.00 160.00 139.00 141.00 30,700 0
21-Jun-2023 164.00 164.00 154.00 154.00 38,000 0
20-Jun-2023 154.00 163.00 154.00 163.00 300 0
19-Jun-2023 150.00 159.00 150.00 154.00 16,600 0
16-Jun-2023 155.00 155.00 153.00 153.00 300 0
15-Jun-2023 153.00 153.00 153.00 153.00 5,500 0
14-Jun-2023 161.00 169.00 153.00 153.00 80,300 0