Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
10-Aug-2022 129.00 129.00 125.00 127.00 3,686,000 0
09-Aug-2022 130.00 130.00 121.00 129.00 11,593,400 0
08-Aug-2022 138.00 141.00 129.00 129.00 14,154,400 0
05-Aug-2022 140.94 142.82 137.18 138.12 10,706,576 0
04-Aug-2022 145.64 146.58 140.00 140.94 11,111,319 0
03-Aug-2022 149.40 149.40 142.82 145.64 8,168,288 0
02-Aug-2022 149.40 150.34 146.58 149.40 5,805,710 0
01-Aug-2022 148.46 151.28 145.64 149.40 24,879,913 0
29-Jul-2022 149.40 150.34 145.64 145.64 8,101,238 0
28-Jul-2022 148.46 149.40 143.76 146.58 10,428,695 0
27-Jul-2022 140.94 150.34 140.94 145.64 11,334,071 0
26-Jul-2022 149.40 151.28 145.64 150.34 15,117,984 0
25-Jul-2022 153.16 154.10 145.64 149.40 13,179,945 0
22-Jul-2022 165.37 165.37 154.10 154.10 24,824,358 0
21-Jul-2022 163.49 169.13 161.61 165.37 46,796,255 0
20-Jul-2022 162.55 167.25 161.61 163.49 42,752,553 0
19-Jul-2022 163.49 163.49 157.85 162.55 18,825,376 0
18-Jul-2022 161.61 167.25 159.73 163.49 32,862,592 0
15-Jul-2022 160.67 163.49 155.98 161.61 19,398,061 0
14-Jul-2022 160.67 161.61 156.91 160.67 6,149,470 0
13-Jul-2022 161.61 162.55 156.91 160.67 13,913,335 0
12-Jul-2022 155.04 162.55 151.28 161.61 31,164,227 0
11-Jul-2022 149.40 155.98 146.58 155.98 20,081,323 0
08-Jul-2022 149.40 153.16 146.58 149.40 9,036,308 0
07-Jul-2022 146.58 149.40 143.76 149.40 7,586,663 0
06-Jul-2022 147.52 148.46 143.76 146.58 1,604,922 0
05-Jul-2022 147.52 149.40 144.70 148.46 3,442,920 0
04-Jul-2022 149.40 150.34 139.06 148.46 6,365,304 0
01-Jul-2022 151.28 152.22 144.70 149.40 9,501,714 0
30-Jun-2022 153.16 157.85 147.52 151.28 12,123,868 0
29-Jun-2022 147.52 153.16 145.64 153.16 16,056,459 0
28-Jun-2022 145.64 148.46 144.70 147.52 8,458,089 0
27-Jun-2022 145.64 146.58 143.76 145.64 2,060,005 0
24-Jun-2022 145.64 145.64 142.82 145.64 1,029,896 0
23-Jun-2022 146.58 146.58 143.76 145.64 2,240,505 0
22-Jun-2022 147.52 149.40 143.76 146.58 8,743,952 0
21-Jun-2022 146.58 147.52 144.70 147.52 1,609,285 0
20-Jun-2022 150.34 150.34 145.64 146.58 4,133,632 0
17-Jun-2022 151.28 152.22 147.52 151.28 3,324,040 0
16-Jun-2022 153.16 155.04 149.40 152.22 10,483,399 0
15-Jun-2022 147.52 153.16 144.70 153.16 13,595,649 0
14-Jun-2022 149.40 149.40 145.64 147.52 2,996,564 0
13-Jun-2022 151.28 152.22 141.88 149.40 5,965,138 0
10-Jun-2022 155.98 155.98 148.46 152.22 6,056,133 0
09-Jun-2022 155.04 156.91 152.22 155.98 4,924,812 0
08-Jun-2022 158.79 158.79 155.04 155.04 3,981,016 0
07-Jun-2022 156.91 159.73 155.04 158.79 8,467,454 0
06-Jun-2022 159.73 161.61 156.91 156.91 7,226,194 0
03-Jun-2022 162.55 166.31 160.67 160.67 12,098,538 0
02-Jun-2022 161.61 163.49 159.73 163.49 11,732,215 0
31-May-2022 159.73 162.55 157.85 161.61 11,543,201 0
30-May-2022 164.43 164.43 155.98 159.73 21,372,285 0
27-May-2022 151.28 159.73 149.40 159.73 40,392,104 0
25-May-2022 149.40 151.28 147.52 151.28 11,549,161 0
24-May-2022 150.34 157.85 145.64 149.40 60,762,165 0
23-May-2022 150.34 150.34 147.52 150.34 21,011,923 0
20-May-2022 145.64 150.34 145.64 150.34 32,954,226 0
19-May-2022 150.34 150.34 146.58 146.58 4,106,600 0
18-May-2022 151.28 151.28 145.64 150.34 7,681,596 0
17-May-2022 149.40 151.28 148.46 151.28 5,480,894 0
13-May-2022 149.40 149.40 145.64 149.40 4,367,346 0
12-May-2022 153.16 153.16 149.40 149.40 2,897,374 0
11-May-2022 150.34 155.04 150.34 153.16 4,337,972 0
10-May-2022 156.91 156.91 149.40 151.28 7,629,127 0
09-May-2022 164.43 164.43 156.91 156.91 7,962,883 0
28-Apr-2022 164.43 167.25 164.43 164.43 4,218,561 0
27-Apr-2022 164.43 166.31 163.49 164.43 3,953,451 0
26-Apr-2022 173.83 173.83 163.49 165.37 10,334,188 0
25-Apr-2022 177.59 177.59 169.13 173.83 9,696,476 0
22-Apr-2022 182.28 182.28 174.77 177.59 10,773,519 0
21-Apr-2022 187.92 189.80 174.77 181.34 24,458,036 0
20-Apr-2022 189.80 197.32 186.04 187.92 38,012,286 0
19-Apr-2022 187.92 193.56 185.10 187.92 20,461,375 0
18-Apr-2022 189.80 193.56 185.10 187.92 24,338,731 0
14-Apr-2022 184.16 187.92 182.28 186.98 24,718,676 0
13-Apr-2022 186.04 187.92 181.34 184.16 15,231,861 0
12-Apr-2022 184.16 187.92 176.65 186.04 21,310,983 0
11-Apr-2022 197.32 197.32 184.16 184.16 12,399,301 0
08-Apr-2022 201.08 201.08 189.80 197.32 29,157,648 0
07-Apr-2022 189.80 199.20 184.16 199.20 68,685,884 0
06-Apr-2022 187.92 199.20 187.92 189.80 65,950,172 0
05-Apr-2022 176.65 189.80 173.83 187.92 89,927,051 0
04-Apr-2022 171.95 174.77 168.19 174.77 14,301,155 0
01-Apr-2022 171.01 172.89 168.19 171.95 8,960,000 0
31-Mar-2022 167.25 171.95 165.37 170.07 12,837,036 0
30-Mar-2022 169.13 169.13 164.43 167.25 3,897,683 0
29-Mar-2022 167.25 169.13 164.43 169.13 4,994,735 0
28-Mar-2022 173.83 173.83 169.13 169.13 6,796,654 0
25-Mar-2022 173.83 176.65 171.95 173.83 7,773,443 0
24-Mar-2022 174.77 176.65 170.07 173.83 5,378,511 0
23-Mar-2022 171.95 175.71 169.13 174.77 10,123,249 0
22-Mar-2022 169.13 171.95 165.37 171.95 4,665,981 0
21-Mar-2022 167.25 169.13 163.49 169.13 10,089,086 0
18-Mar-2022 163.49 173.83 163.49 168.19 29,098,156 0
17-Mar-2022 164.43 167.25 163.49 166.31 2,610,872 0
16-Mar-2022 153.16 166.31 153.16 164.43 5,413,313 0
15-Mar-2022 160.67 171.95 156.91 161.61 40,303,770 0
14-Mar-2022 144.70 160.67 144.70 160.67 20,021,831 0
11-Mar-2022 141.88 154.10 141.88 154.10 3,209,738 0
10-Mar-2022 139.06 155.04 139.06 150.34 7,722,251 0