Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 163.00 165.00 159.00 161.00 4,685,700 0
01-Apr-2024 169.00 169.00 163.00 163.00 1,709,900 0
28-Mar-2024 167.00 168.00 162.00 168.00 3,234,400 0
27-Mar-2024 170.00 170.00 165.00 167.00 3,028,000 0
26-Mar-2024 173.00 173.00 166.00 168.00 3,448,600 0
25-Mar-2024 174.00 174.00 167.00 171.00 18,458,000 0
22-Mar-2024 167.00 169.00 164.00 168.00 878,200 0
21-Mar-2024 168.00 169.00 166.00 168.00 1,389,200 0
20-Mar-2024 167.00 168.00 166.00 168.00 982,900 0
19-Mar-2024 169.00 171.00 166.00 169.00 1,858,000 0
18-Mar-2024 171.00 172.00 170.00 171.00 1,399,200 0
15-Mar-2024 174.00 174.00 170.00 171.00 1,130,200 0
14-Mar-2024 168.00 173.00 167.00 172.00 3,973,800 0
13-Mar-2024 167.00 168.00 164.00 167.00 2,096,700 0
08-Mar-2024 169.00 169.00 165.00 165.00 1,078,500 0
07-Mar-2024 168.00 169.00 165.00 167.00 834,600 0
06-Mar-2024 168.00 170.00 161.00 166.00 3,707,400 0
05-Mar-2024 172.00 173.00 168.00 168.00 1,206,400 0
04-Mar-2024 170.00 172.00 169.00 170.00 1,241,300 0
01-Mar-2024 175.00 175.00 168.00 170.00 5,443,300 0
29-Feb-2024 176.00 179.00 174.00 175.00 15,355,500 0
28-Feb-2024 176.00 177.00 174.00 176.00 9,468,800 0
27-Feb-2024 179.00 179.00 174.00 177.00 18,977,400 0
26-Feb-2024 176.00 179.00 175.00 178.00 14,907,700 0
23-Feb-2024 170.00 177.00 168.00 176.00 27,953,200 0
22-Feb-2024 172.00 172.00 168.00 170.00 9,122,000 0
21-Feb-2024 174.00 174.00 169.00 172.00 14,392,200 0
20-Feb-2024 174.00 175.00 171.00 174.00 17,648,000 0
19-Feb-2024 174.00 175.00 170.00 174.00 21,423,500 0
16-Feb-2024 167.00 174.00 167.00 173.00 26,126,300 0
15-Feb-2024 165.00 168.00 163.00 167.00 15,452,200 0
13-Feb-2024 160.00 166.00 158.00 165.00 21,426,100 0
12-Feb-2024 164.00 165.00 158.00 160.00 9,057,400 0
07-Feb-2024 166.00 167.00 162.00 164.00 12,471,400 0
06-Feb-2024 166.00 168.00 164.00 166.00 12,212,200 0
05-Feb-2024 166.00 169.00 164.00 166.00 13,953,400 0
02-Feb-2024 168.00 171.00 165.00 166.00 29,643,800 0
01-Feb-2024 162.00 172.00 161.00 168.00 33,988,400 0
31-Jan-2024 161.00 165.00 159.00 162.00 14,394,500 0
30-Jan-2024 161.00 162.00 159.00 162.00 11,525,500 0
29-Jan-2024 162.00 162.00 158.00 161.00 11,790,700 0
26-Jan-2024 160.00 162.00 158.00 162.00 3,980,300 0
25-Jan-2024 161.00 161.00 159.00 160.00 6,308,400 0
24-Jan-2024 158.00 162.00 156.00 161.00 16,973,000 0
23-Jan-2024 162.00 162.00 159.00 159.00 3,472,800 0
22-Jan-2024 162.00 163.00 161.00 162.00 3,542,900 0
19-Jan-2024 163.00 163.00 159.00 162.00 13,704,200 0
18-Jan-2024 162.00 164.00 161.00 162.00 13,037,400 0
17-Jan-2024 161.00 165.00 161.00 162.00 10,663,700 0
16-Jan-2024 165.00 167.00 161.00 161.00 26,096,700 0
15-Jan-2024 164.00 166.00 160.00 165.00 20,535,600 0
12-Jan-2024 160.00 164.00 160.00 163.00 9,871,900 0
11-Jan-2024 159.00 164.00 159.00 160.00 10,221,600 0
10-Jan-2024 162.00 165.00 160.00 160.00 14,859,400 0
09-Jan-2024 165.00 165.00 159.00 162.00 8,027,000 0
08-Jan-2024 165.00 166.00 162.00 165.00 4,859,600 0
05-Jan-2024 165.00 167.00 163.00 165.00 3,046,900 0
04-Jan-2024 168.00 168.00 165.00 165.00 3,476,000 0
03-Jan-2024 165.00 168.00 164.00 168.00 3,756,500 0
02-Jan-2024 168.00 169.00 165.00 165.00 2,612,600 0
29-Dec-2023 170.00 170.00 165.00 167.00 3,963,500 0
28-Dec-2023 170.00 170.00 168.00 170.00 2,084,100 0
27-Dec-2023 168.00 170.00 165.00 170.00 5,344,700 0
22-Dec-2023 169.00 170.00 167.00 168.00 1,805,300 0
21-Dec-2023 170.00 170.00 167.00 169.00 2,026,900 0
20-Dec-2023 169.00 171.00 168.00 169.00 778,800 0
19-Dec-2023 170.00 172.00 167.00 169.00 3,600,800 0
18-Dec-2023 173.00 173.00 168.00 171.00 1,986,200 0
15-Dec-2023 173.00 173.00 168.00 173.00 1,742,700 0
14-Dec-2023 168.00 173.00 166.00 173.00 5,610,400 0
13-Dec-2023 168.00 169.00 166.00 168.00 2,393,500 0
12-Dec-2023 169.00 170.00 165.00 168.00 4,233,200 0
11-Dec-2023 167.00 170.00 163.00 169.00 6,131,600 0
08-Dec-2023 169.00 170.00 167.00 169.00 8,170,400 0
07-Dec-2023 176.00 177.00 167.00 169.00 10,861,700 0
06-Dec-2023 174.00 178.00 171.00 177.00 13,429,600 0
05-Dec-2023 173.00 178.00 171.00 175.00 12,542,300 0
04-Dec-2023 173.00 175.00 171.00 173.00 7,632,200 0
01-Dec-2023 185.00 185.00 173.00 173.00 19,893,500 0
30-Nov-2023 184.00 187.00 179.00 185.00 20,394,700 0
29-Nov-2023 178.00 185.00 177.00 184.00 13,157,900 0
28-Nov-2023 180.00 182.00 175.00 179.00 6,833,100 0
27-Nov-2023 179.00 184.00 176.00 179.00 14,343,500 0
24-Nov-2023 180.00 180.00 175.00 179.00 4,074,300 0
23-Nov-2023 173.00 180.00 171.00 180.00 7,258,900 0
22-Nov-2023 182.00 183.00 175.00 176.00 5,542,700 0
21-Nov-2023 184.00 187.00 179.00 182.00 28,987,200 0
20-Nov-2023 164.00 182.00 163.00 182.00 34,300,400 0
17-Nov-2023 163.00 167.00 163.00 167.00 1,270,000 0
16-Nov-2023 166.00 168.00 164.00 165.00 1,761,800 0
15-Nov-2023 162.00 166.00 162.00 165.00 1,943,100 0
14-Nov-2023 162.00 164.00 161.00 162.00 588,100 0
13-Nov-2023 160.00 164.00 153.00 162.00 1,930,900 0
10-Nov-2023 162.00 164.00 159.00 160.00 1,747,000 0
09-Nov-2023 163.00 163.00 160.00 160.00 1,514,900 0
08-Nov-2023 165.00 167.00 160.00 162.00 2,087,700 0
07-Nov-2023 167.00 168.00 160.00 160.00 4,171,300 0
06-Nov-2023 149.00 175.00 149.00 164.00 13,889,000 0
03-Nov-2023 171.00 171.00 149.00 149.00 9,191,300 0
02-Nov-2023 170.00 170.00 169.00 170.00 1,621,200 0