Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 191.68 195.44 180.40 193.56 23,270,734 0
28-Dec-2021 201.08 204.83 191.68 191.68 10,879,308 0
27-Dec-2021 201.08 206.71 199.20 201.08 9,355,164 0
24-Dec-2021 199.20 210.47 191.68 199.20 36,119,478 0
23-Dec-2021 212.35 216.11 199.20 199.20 22,510,205 0
22-Dec-2021 221.75 231.14 208.59 212.35 99,284,663 0
21-Dec-2021 202.96 219.87 199.20 219.87 78,253,051 0
20-Dec-2021 206.71 216.11 195.44 201.08 32,970,829 0
17-Dec-2021 199.20 210.47 197.32 206.71 38,412,026 0
16-Dec-2021 199.20 208.59 191.68 199.20 29,474,589 0
15-Dec-2021 206.71 227.39 193.56 199.20 113,646,802 0
14-Dec-2021 177.59 217.99 177.59 206.71 165,831,041 0
13-Dec-2021 177.59 181.34 176.65 177.59 4,589,034 0
10-Dec-2021 179.47 183.22 174.77 176.65 5,699,921 0
09-Dec-2021 186.98 189.80 178.53 179.47 31,062,057 0
08-Dec-2021 177.59 187.92 171.01 186.98 25,618,518 0
07-Dec-2021 175.71 184.16 169.13 175.71 12,954,958 0
06-Dec-2021 184.16 186.98 174.77 175.71 5,883,083 0
03-Dec-2021 186.98 193.56 182.28 184.16 13,851,288 0
02-Dec-2021 179.47 191.68 175.71 186.98 46,622,034 0
01-Dec-2021 159.73 182.28 158.79 176.65 31,484,999 0
30-Nov-2021 152.22 173.83 152.22 159.73 6,522,391 0
29-Nov-2021 164.43 167.25 158.79 160.67 5,035,922 0
26-Nov-2021 170.07 177.59 164.43 164.43 12,023,826 0
25-Nov-2021 177.59 180.40 169.13 170.07 4,358,087 0
24-Nov-2021 182.28 184.16 175.71 177.59 3,755,177 0
23-Nov-2021 184.16 189.80 182.28 182.28 5,502,818 0
22-Nov-2021 189.80 193.56 184.16 184.16 5,913,202 0
19-Nov-2021 182.28 195.44 181.34 186.98 20,118,254 0
18-Nov-2021 182.28 191.68 174.77 181.34 26,533,898 0
17-Nov-2021 195.44 199.20 183.22 183.22 11,446,565 0
16-Nov-2021 197.32 204.83 193.56 195.44 11,492,009 0
15-Nov-2021 201.08 202.96 195.44 197.32 7,006,635 0
12-Nov-2021 202.96 204.83 199.20 201.08 6,403,086 0
11-Nov-2021 201.08 204.83 199.20 202.96 6,504,405 0
10-Nov-2021 212.35 212.35 197.32 201.08 13,466,872 0
09-Nov-2021 202.96 216.11 201.08 208.59 39,776,849 0
08-Nov-2021 204.83 208.59 199.20 201.08 5,987,381 0
05-Nov-2021 204.83 208.59 202.96 202.96 8,290,360 0
04-Nov-2021 204.83 214.23 201.08 204.83 27,947,039 0
03-Nov-2021 202.96 208.59 201.08 202.96 19,114,858 0
02-Nov-2021 208.59 208.59 197.32 199.20 7,315,699 0
01-Nov-2021 206.71 208.59 202.96 204.83 10,674,329 0
29-Oct-2021 210.47 214.23 206.71 206.71 8,933,074 0
28-Oct-2021 219.87 221.75 206.71 210.47 32,439,118 0
27-Oct-2021 208.59 217.99 206.71 216.11 49,107,960 0
26-Oct-2021 204.83 212.35 202.96 206.71 14,507,411 0
25-Oct-2021 208.59 210.47 201.08 204.83 9,926,465 0
22-Oct-2021 225.51 229.26 208.59 208.59 43,199,015 0
21-Oct-2021 210.47 231.14 206.71 223.63 106,072,484 0
19-Oct-2021 206.71 221.75 206.71 210.47 43,264,787 0
18-Oct-2021 197.32 212.35 197.32 206.71 18,885,827 0
15-Oct-2021 201.08 202.96 195.44 197.32 4,452,488 0
14-Oct-2021 199.20 202.96 193.56 201.08 8,948,612 0
13-Oct-2021 206.71 206.71 197.32 199.20 8,415,518 0
12-Oct-2021 210.47 216.11 204.83 204.83 28,240,033 0
11-Oct-2021 210.47 217.99 202.96 208.59 15,146,081 0
08-Oct-2021 219.87 221.75 204.83 206.71 26,256,017 0
07-Oct-2021 202.96 219.87 195.44 217.99 47,182,054 0
06-Oct-2021 214.23 223.63 201.08 201.08 27,307,411 0
05-Oct-2021 191.68 229.26 189.80 214.23 143,880,536 0
04-Oct-2021 193.56 208.59 193.56 197.32 16,647,237 0
01-Oct-2021 214.23 216.11 201.08 204.83 14,691,850 0
30-Sep-2021 204.83 219.87 201.08 214.23 31,995,104 0
29-Sep-2021 202.96 214.23 193.56 204.83 33,239,664 0
28-Sep-2021 216.11 225.51 201.08 202.96 46,634,699 0
27-Sep-2021 221.75 236.78 210.47 216.11 104,495,659 0
24-Sep-2021 244.30 246.18 225.51 225.51 34,583,307 0
23-Sep-2021 234.90 251.82 231.14 242.42 65,303,095 0
22-Sep-2021 238.66 249.94 231.14 234.90 45,601,290 0
21-Sep-2021 248.06 257.45 234.90 236.78 135,345,394 0
20-Sep-2021 225.51 251.82 221.75 244.30 136,177,229 0
17-Sep-2021 233.02 244.30 225.51 225.51 71,717,463 0
16-Sep-2021 206.71 257.45 206.71 233.02 162,537,013 0
15-Sep-2021 253.69 283.76 221.75 221.75 430,307,545 0
14-Sep-2021 176.65 236.78 175.71 236.78 428,031,599 0
13-Sep-2021 169.13 181.34 166.31 175.71 56,451,650 0
10-Sep-2021 170.07 179.47 166.31 169.13 55,296,277 0
09-Sep-2021 174.77 176.65 163.49 164.43 16,940,976 0
08-Sep-2021 186.04 186.98 173.83 174.77 15,334,244 0
07-Sep-2021 186.98 189.80 178.53 186.04 31,504,688 0
06-Sep-2021 178.53 191.68 169.13 186.04 73,422,214 0
03-Sep-2021 191.68 193.56 176.65 176.65 42,331,314 0
02-Sep-2021 193.56 206.71 187.92 189.80 52,574,614 0
01-Sep-2021 201.08 202.96 187.92 189.80 26,211,211 0
31-Aug-2021 199.20 208.59 186.04 199.20 66,772,748 0
30-Aug-2021 201.08 208.59 189.80 191.68 33,861,092 0
27-Aug-2021 201.08 225.51 187.92 195.44 142,557,327 0
26-Aug-2021 216.11 233.02 197.32 201.08 118,697,624 0
25-Aug-2021 183.22 229.26 180.40 210.47 119,224,865 0
24-Aug-2021 193.56 193.56 193.56 193.56 3,226,127 0
23-Aug-2021 216.11 229.26 206.71 206.71 4,595,313 0
20-Aug-2021 221.75 221.75 221.75 221.75 0 0
19-Aug-2021 153.16 221.75 153.16 221.75 268,580,123 0
18-Aug-2021 164.43 164.43 164.43 164.43 2,160,046 0
16-Aug-2021 176.65 176.65 176.65 176.65 2,764,659 0
13-Aug-2021 212.35 248.06 189.80 189.80 184,450,481 0
12-Aug-2021 157.85 202.96 157.85 202.96 206,918,861 0
10-Aug-2021 113.69 150.34 113.69 150.34 120,638,431 0
09-Aug-2021 112.75 115.57 107.12 111.81 20,018,106 0