Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 140.94 150.34 140.94 146.58 3,968,670 0
08-Mar-2022 145.64 153.16 145.64 147.52 4,327,010 0
07-Mar-2022 146.58 158.79 146.58 152.22 3,619,376 0
04-Mar-2022 158.79 161.61 154.10 155.04 4,296,572 0
02-Mar-2022 164.43 167.25 157.85 158.79 3,162,697 0
01-Mar-2022 159.73 167.25 158.79 163.49 6,170,223 0
25-Feb-2022 158.79 175.71 152.22 158.79 36,068,180 0
24-Feb-2022 161.61 173.83 155.98 156.91 6,733,117 0
23-Feb-2022 171.01 171.95 165.37 165.37 3,323,295 0
22-Feb-2022 171.95 172.89 170.07 171.01 2,009,132 0
21-Feb-2022 171.95 175.71 171.01 171.95 4,578,498 0
18-Feb-2022 173.83 176.65 171.01 171.95 3,854,686 0
17-Feb-2022 175.71 176.65 171.95 172.89 4,699,080 0
16-Feb-2022 173.83 177.59 170.07 175.71 4,623,517 0
15-Feb-2022 177.59 178.53 173.83 173.83 3,622,569 0
14-Feb-2022 183.22 184.16 176.65 177.59 3,419,931 0
11-Feb-2022 178.53 186.04 178.53 183.22 6,779,519 0
10-Feb-2022 177.59 189.80 177.59 178.53 36,162,581 0
09-Feb-2022 183.22 185.10 174.77 177.59 10,128,251 0
08-Feb-2022 182.28 185.10 179.47 183.22 6,528,457 0
07-Feb-2022 179.47 186.04 177.59 182.28 14,262,416 0
04-Feb-2022 177.59 181.34 175.71 179.47 5,629,467 0
03-Feb-2022 173.83 180.40 173.83 179.47 6,013,350 0
02-Feb-2022 174.77 180.40 172.89 176.65 3,499,965 0
31-Jan-2022 169.13 180.40 168.19 172.89 12,755,726 0
28-Jan-2022 183.22 183.22 169.13 169.13 7,292,711 0
27-Jan-2022 181.34 186.98 171.95 175.71 6,290,805 0
26-Jan-2022 180.40 189.80 171.95 181.34 7,124,130 0
25-Jan-2022 195.44 197.32 182.28 182.28 15,767,403 0
24-Jan-2022 199.20 199.20 191.68 195.44 7,321,340 0
21-Jan-2022 197.32 204.83 195.44 197.32 12,525,630 0
20-Jan-2022 201.08 202.96 195.44 197.32 8,036,956 0
19-Jan-2022 199.20 210.47 195.44 201.08 31,939,336 0
18-Jan-2022 199.20 206.71 193.56 197.32 22,126,429 0
17-Jan-2022 193.56 204.83 187.92 197.32 29,674,778 0
14-Jan-2022 199.20 201.08 191.68 191.68 6,532,501 0
13-Jan-2022 195.44 202.96 193.56 197.32 7,261,102 0
12-Jan-2022 193.56 214.23 187.92 193.56 39,209,379 0
11-Jan-2022 208.59 208.59 193.56 193.56 16,088,600 0
10-Jan-2022 178.53 214.23 178.53 206.71 103,754,500 0
07-Jan-2022 184.16 185.10 178.53 178.53 4,533,586 0
06-Jan-2022 181.34 186.98 176.65 184.16 15,396,717 0
05-Jan-2022 189.80 191.68 181.34 181.34 12,441,340 0
04-Jan-2022 204.83 206.71 189.80 189.80 24,146,417 0
03-Jan-2022 201.08 210.47 195.44 202.96 41,811,205 0
30-Dec-2021 195.44 204.83 191.68 199.20 31,712,859 0
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