Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
31-Oct-2022 258.01 258.01 258.01 258.01 481 0
28-Oct-2022 258.01 258.01 258.01 258.01 320 0
27-Oct-2022 236.82 236.82 236.82 236.82 26,315 0
26-Oct-2022 236.82 236.82 224.35 236.82 641 0
25-Oct-2022 236.82 236.82 236.82 236.82 320 0
24-Oct-2022 236.82 236.82 236.82 236.82 0 0
21-Oct-2022 225.60 236.82 225.60 236.82 481 0
20-Oct-2022 219.37 234.33 219.37 234.33 4,011 0
19-Oct-2022 221.86 235.57 206.91 235.57 1,444 0
18-Oct-2022 235.57 235.57 219.37 219.37 5,776 0
17-Oct-2022 235.57 235.57 235.57 235.57 4,813 0
14-Oct-2022 239.31 239.31 239.31 239.31 0 0
13-Oct-2022 239.31 239.31 239.31 239.31 0 0
12-Oct-2022 235.57 239.31 225.60 239.31 7,060 0
11-Oct-2022 235.57 235.57 235.57 235.57 1,925 0
10-Oct-2022 241.80 241.80 230.59 240.56 481 0
07-Oct-2022 243.05 243.05 243.05 243.05 0 0
06-Oct-2022 229.34 243.05 229.34 243.05 2,085 0
05-Oct-2022 229.34 239.31 229.34 239.31 1,765 0
04-Oct-2022 240.56 240.56 240.56 240.56 160 0
03-Oct-2022 238.07 238.07 238.07 238.07 0 0
30-Sep-2022 238.07 238.07 231.83 238.07 3,690 0
29-Sep-2022 233.08 238.07 233.08 238.07 1,123 0
28-Sep-2022 236.82 236.82 236.82 236.82 1,283 0
27-Sep-2022 246.79 246.79 233.08 243.05 1,925 0
26-Sep-2022 250.53 250.53 234.33 249.28 641 0
23-Sep-2022 238.07 238.07 238.07 238.07 962 0
22-Sep-2022 245.54 245.54 245.54 245.54 0 0
21-Sep-2022 245.54 245.54 245.54 245.54 962 0
20-Sep-2022 245.54 245.54 245.54 245.54 0 0
19-Sep-2022 245.54 245.54 245.54 245.54 1,604 0
16-Sep-2022 241.80 243.05 241.80 243.05 8,183 0
15-Sep-2022 240.56 241.80 229.34 229.34 641 0
14-Sep-2022 229.34 238.07 229.34 238.07 962 0
13-Sep-2022 234.33 240.56 230.59 240.56 1,123 0
12-Sep-2022 244.30 245.54 230.59 243.05 7,060 0
09-Sep-2022 243.05 244.30 243.05 243.05 1,925 0
08-Sep-2022 231.83 243.05 231.83 243.05 1,444 0
07-Sep-2022 236.82 243.05 236.82 243.05 161,743 0
06-Sep-2022 246.79 246.79 231.83 243.05 5,134 0
05-Sep-2022 240.56 246.79 235.57 245.54 3,369 0
02-Sep-2022 249.28 251.78 233.08 245.54 4,332 0
01-Sep-2022 261.75 261.75 236.82 250.53 9,627 0
31-Aug-2022 250.53 250.53 250.53 250.53 160 0
30-Aug-2022 253.02 253.02 239.31 251.78 641 0
29-Aug-2022 255.52 255.52 255.52 255.52 0 0
26-Aug-2022 250.53 255.52 240.56 255.52 3,851 0
25-Aug-2022 244.30 254.27 244.30 254.27 802 0
24-Aug-2022 243.05 250.53 243.05 250.53 481 0
23-Aug-2022 262.99 262.99 245.54 258.01 8,343 0
22-Aug-2022 240.56 262.99 224.35 262.99 1,604 0
19-Aug-2022 239.31 239.31 239.31 239.31 0 0
18-Aug-2022 235.57 239.31 235.57 239.31 3,048 0
16-Aug-2022 235.57 235.57 231.83 235.57 1,895,514 0
15-Aug-2022 235.57 235.57 235.57 235.57 641 0
12-Aug-2022 234.33 234.33 234.33 234.33 160 0
11-Aug-2022 226.85 226.85 226.85 226.85 160 0
10-Aug-2022 231.83 231.83 213.14 213.14 3,530 0
09-Aug-2022 226.85 226.85 226.85 226.85 0 0
08-Aug-2022 226.85 226.85 226.85 226.85 481 0
05-Aug-2022 220.62 228.09 220.62 228.09 320 0
04-Aug-2022 224.35 235.57 219.37 230.59 3,048 0
03-Aug-2022 218.12 218.12 218.12 218.12 160 0
02-Aug-2022 235.57 235.57 233.08 233.08 320 0
01-Aug-2022 226.85 226.85 226.85 226.85 160 0
29-Jul-2022 226.85 226.85 226.85 226.85 0 0
28-Jul-2022 216.88 226.85 216.88 226.85 962 0
27-Jul-2022 228.09 228.09 228.09 228.09 0 0
26-Jul-2022 219.37 228.09 219.37 228.09 641 0
25-Jul-2022 231.83 231.83 231.83 231.83 0 0
22-Jul-2022 218.12 231.83 218.12 231.83 12,997 0
21-Jul-2022 229.34 229.34 229.34 229.34 160 0
20-Jul-2022 220.62 220.62 220.62 220.62 160 0
19-Jul-2022 218.12 229.34 214.38 220.62 2,888 0
18-Jul-2022 216.88 216.88 216.88 216.88 160 0
15-Jul-2022 221.86 228.09 221.86 228.09 641 0
14-Jul-2022 220.62 228.09 220.62 228.09 6,899 0
13-Jul-2022 234.33 236.82 234.33 236.82 8,825 0
12-Jul-2022 218.12 234.33 218.12 234.33 2,246 0
11-Jul-2022 226.85 226.85 219.37 226.85 2,567 0
08-Jul-2022 234.33 243.05 234.33 234.33 1,078,131 0
07-Jul-2022 230.59 230.59 230.59 230.59 160 0
06-Jul-2022 230.59 230.59 218.12 218.12 962 0
05-Jul-2022 224.35 230.59 219.37 230.59 641 0
04-Jul-2022 233.08 233.08 226.85 231.83 1,283 0
01-Jul-2022 216.88 234.33 216.88 234.33 481 0
30-Jun-2022 224.35 224.35 224.35 224.35 0 0
29-Jun-2022 213.14 224.35 213.14 224.35 481 0
28-Jun-2022 219.37 224.35 219.37 224.35 481 0
27-Jun-2022 224.35 224.35 224.35 224.35 0 0
24-Jun-2022 224.35 224.35 224.35 224.35 0 0
23-Jun-2022 224.35 224.35 224.35 224.35 0 0
22-Jun-2022 234.33 234.33 224.35 224.35 481 0
21-Jun-2022 221.86 221.86 221.86 221.86 0 0
20-Jun-2022 221.86 221.86 221.86 221.86 3,530 0
17-Jun-2022 226.85 226.85 226.85 226.85 160 0
16-Jun-2022 233.08 233.08 233.08 233.08 0 0
15-Jun-2022 234.33 234.33 233.08 233.08 1,765 0
14-Jun-2022 228.09 234.33 213.14 234.33 2,085 0
13-Jun-2022 228.09 228.09 228.09 228.09 641 0