Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 114.00 120.00 114.00 117.00 2,238,100 0
05-Jun-2023 114.00 116.00 110.00 114.00 3,353,200 0
31-May-2023 119.00 119.00 113.00 114.00 9,001,500 0
30-May-2023 120.00 121.00 118.00 119.00 3,498,600 0
29-May-2023 123.00 124.00 118.00 120.00 7,516,200 0
26-May-2023 122.00 124.00 122.00 122.00 1,112,400 0
25-May-2023 121.00 125.00 121.00 122.00 3,819,200 0
24-May-2023 121.00 125.00 121.00 121.00 3,358,000 0
23-May-2023 121.00 125.00 120.00 121.00 5,635,000 0
22-May-2023 120.00 122.00 119.00 120.00 2,876,200 0
19-May-2023 120.00 123.00 118.00 119.00 3,220,200 0
17-May-2023 121.00 123.00 117.00 120.00 7,463,100 0
16-May-2023 124.00 125.00 121.00 121.00 5,509,900 0
15-May-2023 122.00 125.00 122.00 123.00 5,755,500 0
12-May-2023 122.00 126.00 122.00 122.00 7,131,000 0
11-May-2023 121.00 125.00 121.00 122.00 4,309,200 0
10-May-2023 127.00 128.00 120.00 123.00 17,273,300 0
09-May-2023 120.00 127.00 120.00 124.00 29,025,900 0
08-May-2023 120.00 122.00 119.00 120.00 6,506,500 0
05-May-2023 122.00 126.00 118.00 119.00 13,477,600 0
04-May-2023 118.00 123.00 116.00 122.00 10,869,400 0
03-May-2023 129.00 129.00 119.00 119.00 23,940,100 0
02-May-2023 130.00 132.00 125.00 127.00 12,268,100 0
28-Apr-2023 130.00 132.00 123.00 125.00 16,186,500 0
27-Apr-2023 131.00 135.00 129.00 130.00 15,953,800 0
26-Apr-2023 129.00 132.00 122.00 131.00 20,948,800 0
18-Apr-2023 132.00 132.00 125.00 126.00 14,149,500 0
17-Apr-2023 122.00 140.00 121.00 130.00 103,587,800 0
14-Apr-2023 123.00 127.00 120.00 120.00 10,155,600 0
13-Apr-2023 124.00 129.00 116.00 123.00 30,086,600 0
12-Apr-2023 108.00 131.00 108.00 123.00 64,187,800 0
11-Apr-2023 110.00 112.00 109.00 110.00 1,397,200 0
10-Apr-2023 112.00 112.00 110.00 110.00 948,800 0
06-Apr-2023 111.00 113.00 109.00 112.00 817,700 0
05-Apr-2023 111.00 112.00 110.00 110.00 579,100 0
04-Apr-2023 113.00 114.00 110.00 111.00 1,393,600 0
03-Apr-2023 114.00 116.00 109.00 114.00 2,305,300 0
31-Mar-2023 114.00 121.00 112.00 113.00 12,743,400 0
30-Mar-2023 113.00 115.00 111.00 115.00 1,939,600 0
29-Mar-2023 113.00 116.00 111.00 112.00 1,382,500 0
28-Mar-2023 110.00 117.00 109.00 112.00 6,537,800 0
27-Mar-2023 113.00 115.00 110.00 110.00 11,602,700 0
24-Mar-2023 106.00 107.00 105.00 106.00 846,800 0
21-Mar-2023 105.00 107.00 105.00 105.00 901,400 0
20-Mar-2023 103.00 109.00 102.00 105.00 1,521,100 0
17-Mar-2023 101.00 105.00 101.00 101.00 1,115,800 0
16-Mar-2023 103.00 103.00 100.00 101.00 1,340,100 0
15-Mar-2023 104.00 106.00 102.00 102.00 1,394,000 0
14-Mar-2023 106.00 108.00 101.00 102.00 2,879,900 0
13-Mar-2023 107.00 109.00 105.00 106.00 1,909,700 0
10-Mar-2023 108.00 109.00 106.00 107.00 1,342,300 0
09-Mar-2023 107.00 110.00 107.00 108.00 1,632,700 0
08-Mar-2023 108.00 110.00 107.00 107.00 934,300 0
07-Mar-2023 108.00 111.00 106.00 108.00 3,089,000 0
06-Mar-2023 106.00 109.00 106.00 108.00 1,168,100 0
03-Mar-2023 107.00 108.00 106.00 106.00 1,329,900 0
02-Mar-2023 107.00 108.00 106.00 107.00 1,761,800 0
01-Mar-2023 108.00 110.00 107.00 107.00 1,227,500 0
28-Feb-2023 109.00 112.00 108.00 109.00 1,353,500 0
27-Feb-2023 108.00 110.00 108.00 109.00 836,000 0
24-Feb-2023 106.00 110.00 106.00 108.00 1,230,400 0
23-Feb-2023 110.00 110.00 107.00 108.00 2,056,800 0
22-Feb-2023 111.00 112.00 110.00 110.00 1,150,300 0
21-Feb-2023 111.00 112.00 110.00 111.00 2,184,200 0
20-Feb-2023 112.00 117.00 110.00 111.00 12,928,700 0
17-Feb-2023 112.00 113.00 111.00 112.00 939,000 0
16-Feb-2023 111.00 113.00 110.00 112.00 1,377,600 0
15-Feb-2023 111.00 114.00 110.00 111.00 2,439,700 0
14-Feb-2023 111.00 112.00 110.00 111.00 2,810,600 0
13-Feb-2023 113.00 114.00 110.00 111.00 3,362,500 0
10-Feb-2023 116.00 117.00 112.00 113.00 2,016,100 0
09-Feb-2023 114.00 117.00 114.00 116.00 5,478,000 0
08-Feb-2023 112.00 118.00 111.00 114.00 13,196,000 0
07-Feb-2023 114.00 114.00 111.00 112.00 2,314,300 0
06-Feb-2023 110.00 114.00 110.00 113.00 2,740,700 0
03-Feb-2023 111.00 119.00 110.00 110.00 14,512,800 0
02-Feb-2023 113.00 113.00 109.00 110.00 4,256,600 0
01-Feb-2023 113.00 113.00 111.00 112.00 2,632,200 0
31-Jan-2023 112.00 114.00 109.00 112.00 3,106,700 0
30-Jan-2023 114.00 115.00 111.00 112.00 1,790,800 0
27-Jan-2023 114.00 116.00 113.00 113.00 1,865,200 0
26-Jan-2023 116.00 117.00 114.00 114.00 1,079,300 0
25-Jan-2023 113.00 117.00 110.00 115.00 2,749,500 0
24-Jan-2023 118.00 119.00 113.00 113.00 2,328,400 0
20-Jan-2023 117.00 118.00 114.00 118.00 3,926,400 0
19-Jan-2023 118.00 120.00 114.00 118.00 6,455,300 0
18-Jan-2023 113.00 120.00 112.00 118.00 18,778,100 0
17-Jan-2023 110.00 116.00 109.00 113.00 17,012,400 0
16-Jan-2023 108.00 112.00 106.00 110.00 7,502,200 0
13-Jan-2023 102.00 115.00 100.00 108.00 27,813,500 0
12-Jan-2023 101.00 104.00 100.00 102.00 1,029,400 0
11-Jan-2023 103.00 103.00 100.00 100.00 4,525,700 0
10-Jan-2023 106.00 108.00 101.00 103.00 4,055,300 0
09-Jan-2023 107.00 108.00 105.00 106.00 7,640,900 0
06-Jan-2023 106.00 111.00 102.00 107.00 4,864,700 0
05-Jan-2023 117.00 117.00 107.00 107.00 9,912,400 0
04-Jan-2023 111.00 117.00 110.00 114.00 12,670,400 0
03-Jan-2023 109.00 114.00 109.00 111.00 5,927,100 0
02-Jan-2023 104.00 113.00 104.00 110.00 7,054,900 0
30-Dec-2022 115.00 115.00 110.00 110.00 9,356,500 0