Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
01-Nov-2023 168.00 171.00 167.00 168.00 3,277,500 0
31-Oct-2023 169.00 170.00 165.00 168.00 2,130,500 0
30-Oct-2023 171.00 173.00 168.00 168.00 3,462,100 0
27-Oct-2023 168.00 171.00 163.00 171.00 4,627,200 0
26-Oct-2023 174.00 175.00 169.00 170.00 4,032,500 0
25-Oct-2023 183.00 185.00 173.00 174.00 8,881,700 0
24-Oct-2023 169.00 179.00 163.00 179.00 13,313,500 0
23-Oct-2023 173.00 174.00 156.00 168.00 8,093,900 0
20-Oct-2023 170.00 173.00 167.00 173.00 3,658,100 0
19-Oct-2023 173.00 173.00 169.00 170.00 3,466,600 0
18-Oct-2023 174.00 175.00 172.00 172.00 3,084,600 0
17-Oct-2023 175.00 183.00 173.00 173.00 9,737,200 0
16-Oct-2023 169.00 180.00 168.00 175.00 13,240,100 0
13-Oct-2023 170.00 170.00 167.00 168.00 2,273,400 0
12-Oct-2023 167.00 171.00 166.00 169.00 4,912,200 0
11-Oct-2023 166.00 169.00 164.00 166.00 3,882,400 0
10-Oct-2023 170.00 171.00 161.00 166.00 5,363,100 0
09-Oct-2023 163.00 170.00 163.00 170.00 5,419,800 0
06-Oct-2023 162.00 165.00 160.00 163.00 1,709,000 0
05-Oct-2023 164.00 168.00 159.00 162.00 2,420,300 0
04-Oct-2023 171.00 172.00 162.00 164.00 3,493,200 0
03-Oct-2023 174.00 174.00 165.00 171.00 5,026,100 0
02-Oct-2023 171.00 176.00 168.00 171.00 9,852,700 0
29-Sep-2023 156.00 171.00 156.00 170.00 12,411,200 0
27-Sep-2023 159.00 160.00 155.00 156.00 4,691,700 0
26-Sep-2023 168.00 168.00 159.00 160.00 9,289,800 0
25-Sep-2023 171.00 171.00 165.00 168.00 4,632,800 0
22-Sep-2023 172.00 175.00 166.00 171.00 9,156,700 0
21-Sep-2023 171.00 173.00 169.00 172.00 5,651,900 0
20-Sep-2023 176.00 178.00 171.00 171.00 3,656,700 0
19-Sep-2023 170.00 176.00 168.00 175.00 4,881,400 0
18-Sep-2023 178.00 178.00 171.00 171.00 4,337,900 0
15-Sep-2023 179.00 181.00 172.00 178.00 5,085,900 0
14-Sep-2023 179.00 179.00 174.00 178.00 3,382,000 0
13-Sep-2023 185.00 186.00 178.00 179.00 6,107,700 0
12-Sep-2023 179.00 192.00 178.00 185.00 14,113,800 0
11-Sep-2023 172.00 180.00 172.00 178.00 7,104,800 0
08-Sep-2023 181.00 181.00 169.00 172.00 8,963,100 0
07-Sep-2023 179.00 184.00 177.00 181.00 14,962,100 0
06-Sep-2023 167.00 180.00 167.00 178.00 21,400,000 0
05-Sep-2023 169.00 172.00 166.00 167.00 4,960,200 0
04-Sep-2023 165.00 170.00 160.00 168.00 9,590,100 0
01-Sep-2023 170.00 174.00 163.00 164.00 23,039,600 0
31-Aug-2023 156.00 160.00 153.00 159.00 3,218,800 0
30-Aug-2023 161.00 162.00 154.00 155.00 4,413,600 0
29-Aug-2023 163.00 166.00 159.00 161.00 2,699,400 0
28-Aug-2023 157.00 164.00 156.00 163.00 5,939,300 0
25-Aug-2023 159.00 160.00 155.00 157.00 1,746,800 0
24-Aug-2023 155.00 161.00 155.00 157.00 2,072,500 0
23-Aug-2023 155.00 161.00 154.00 155.00 3,869,500 0
22-Aug-2023 147.00 158.00 147.00 154.00 6,127,800 0
21-Aug-2023 155.00 158.00 147.00 147.00 8,087,800 0
18-Aug-2023 172.00 172.00 153.00 155.00 13,717,100 0
16-Aug-2023 165.00 173.00 164.00 171.00 14,852,700 0
15-Aug-2023 167.00 168.00 161.00 164.00 10,693,200 0
14-Aug-2023 153.00 166.00 151.00 166.00 23,616,600 0
11-Aug-2023 155.00 157.00 149.00 153.00 8,793,000 0
10-Aug-2023 141.00 159.00 141.00 154.00 28,908,300 0
09-Aug-2023 140.00 143.00 140.00 140.00 2,455,400 0
08-Aug-2023 137.00 142.00 137.00 140.00 2,971,000 0
07-Aug-2023 137.00 137.00 135.00 137.00 2,019,400 0
04-Aug-2023 135.00 137.00 134.00 135.00 1,977,900 0
03-Aug-2023 134.00 137.00 132.00 135.00 1,611,800 0
02-Aug-2023 138.00 139.00 132.00 134.00 5,432,500 0
01-Aug-2023 142.00 143.00 135.00 137.00 4,345,100 0
31-Jul-2023 137.00 142.00 132.00 141.00 7,286,900 0
28-Jul-2023 137.00 139.00 131.00 137.00 5,576,500 0
27-Jul-2023 147.00 149.00 137.00 137.00 12,493,300 0
26-Jul-2023 150.00 153.00 147.00 147.00 3,762,800 0
25-Jul-2023 150.00 152.00 148.00 150.00 3,397,700 0
24-Jul-2023 150.00 153.00 149.00 149.00 3,046,500 0
21-Jul-2023 149.00 153.00 147.00 150.00 7,724,500 0
20-Jul-2023 145.00 150.00 144.00 148.00 3,045,400 0
18-Jul-2023 145.00 150.00 144.00 145.00 3,174,600 0
17-Jul-2023 144.00 148.00 143.00 144.00 3,357,900 0
14-Jul-2023 144.00 147.00 143.00 144.00 1,921,800 0
13-Jul-2023 151.00 151.00 144.00 144.00 3,912,400 0
12-Jul-2023 149.00 161.00 146.00 149.00 13,655,800 0
11-Jul-2023 148.00 148.00 143.00 148.00 3,731,800 0
10-Jul-2023 145.00 150.00 144.00 146.00 4,895,200 0
07-Jul-2023 149.00 150.00 143.00 145.00 6,642,600 0
06-Jul-2023 130.00 150.00 130.00 149.00 33,740,300 0
05-Jul-2023 127.00 130.00 127.00 130.00 1,983,800 0
04-Jul-2023 128.00 129.00 126.00 127.00 3,361,800 0
03-Jul-2023 124.00 127.00 123.00 126.00 2,906,200 0
27-Jun-2023 122.00 126.00 122.00 124.00 2,658,200 0
26-Jun-2023 128.00 131.00 122.00 122.00 9,144,000 0
23-Jun-2023 126.00 129.00 125.00 128.00 5,644,500 0
22-Jun-2023 126.00 128.00 125.00 125.00 3,364,200 0
21-Jun-2023 122.00 126.00 121.00 125.00 5,159,400 0
20-Jun-2023 120.00 123.00 120.00 122.00 1,543,200 0
19-Jun-2023 119.00 123.00 119.00 120.00 1,858,500 0
16-Jun-2023 122.00 124.00 119.00 120.00 2,120,700 0
15-Jun-2023 124.00 124.00 122.00 122.00 1,036,900 0
14-Jun-2023 125.00 127.00 123.00 124.00 617,400 0
13-Jun-2023 127.00 129.00 124.00 124.00 4,637,200 0
12-Jun-2023 125.00 128.00 123.00 127.00 4,331,900 0
09-Jun-2023 122.00 128.00 122.00 125.00 6,923,900 0
08-Jun-2023 117.00 125.00 117.00 122.00 8,153,300 0
07-Jun-2023 118.00 119.00 116.00 118.00 1,298,900 0