Price History - WEHA

Kembali ke Company
Ticker: WEHA
Company: PT WEHA Transportasi Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 110.00 113.00 108.00 111.00 12,289,100 0
28-Dec-2022 113.00 118.00 109.00 110.00 14,938,300 0
27-Dec-2022 112.00 117.00 110.00 113.00 11,020,600 0
26-Dec-2022 110.00 114.00 107.00 111.00 10,166,500 0
23-Dec-2022 112.00 114.00 110.00 110.00 4,606,100 0
22-Dec-2022 112.00 116.00 111.00 112.00 11,961,200 0
21-Dec-2022 110.00 113.00 109.00 111.00 5,220,700 0
20-Dec-2022 105.00 114.00 103.00 110.00 11,173,500 0
19-Dec-2022 106.00 110.00 105.00 105.00 4,072,000 0
16-Dec-2022 103.00 106.00 103.00 105.00 1,253,800 0
15-Dec-2022 105.00 105.00 102.00 103.00 2,180,900 0
14-Dec-2022 105.00 108.00 104.00 104.00 2,811,200 0
13-Dec-2022 107.00 108.00 105.00 105.00 1,760,800 0
12-Dec-2022 105.00 110.00 105.00 106.00 2,547,200 0
09-Dec-2022 104.00 113.00 104.00 106.00 8,429,600 0
08-Dec-2022 99.00 110.00 99.00 108.00 4,393,200 0
07-Dec-2022 105.00 111.00 104.00 105.00 8,738,600 0
06-Dec-2022 110.00 115.00 110.00 111.00 6,717,400 0
05-Dec-2022 124.00 124.00 115.00 115.00 21,735,600 0
02-Dec-2022 127.00 129.00 123.00 123.00 8,626,800 0
01-Dec-2022 128.00 129.00 123.00 126.00 12,449,700 0
30-Nov-2022 127.00 132.00 123.00 127.00 36,641,100 0
29-Nov-2022 134.00 135.00 125.00 127.00 41,461,100 0
28-Nov-2022 125.00 137.00 123.00 133.00 149,705,300 0
25-Nov-2022 123.00 129.00 120.00 125.00 43,644,000 0
24-Nov-2022 118.00 130.00 114.00 123.00 97,080,500 0
23-Nov-2022 126.00 128.00 119.00 119.00 44,669,300 0
22-Nov-2022 109.00 134.00 108.00 127.00 146,822,300 0
21-Nov-2022 110.00 112.00 108.00 109.00 3,438,300 0
18-Nov-2022 111.00 112.00 110.00 110.00 2,280,600 0
17-Nov-2022 113.00 113.00 111.00 111.00 2,052,300 0
16-Nov-2022 113.00 114.00 111.00 113.00 4,985,800 0
15-Nov-2022 111.00 114.00 108.00 113.00 12,394,800 0
14-Nov-2022 114.00 114.00 111.00 111.00 2,102,600 0
11-Nov-2022 114.00 114.00 112.00 112.00 2,867,800 0
10-Nov-2022 114.00 114.00 113.00 113.00 1,736,200 0
09-Nov-2022 115.00 116.00 113.00 114.00 3,751,300 0
08-Nov-2022 116.00 116.00 114.00 115.00 3,045,600 0
07-Nov-2022 113.00 116.00 113.00 114.00 4,425,100 0
04-Nov-2022 113.00 116.00 111.00 112.00 6,520,100 0
03-Nov-2022 117.00 118.00 111.00 111.00 4,891,700 0
02-Nov-2022 111.00 117.00 107.00 114.00 9,993,000 0
01-Nov-2022 122.00 124.00 112.00 112.00 32,957,800 0
31-Oct-2022 110.00 119.00 109.00 119.00 26,802,400 0
28-Oct-2022 107.00 111.00 106.00 109.00 4,312,100 0
27-Oct-2022 106.00 109.00 105.00 106.00 3,427,300 0