Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
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
10-Jun-2022 228.09 228.09 228.09 228.09 320 0
09-Jun-2022 229.34 229.34 228.09 228.09 2,085 0
08-Jun-2022 219.37 234.33 219.37 234.33 1,283 0
07-Jun-2022 230.59 230.59 230.59 230.59 0 0
06-Jun-2022 235.57 235.57 230.59 230.59 5,776 0
03-Jun-2022 239.31 244.30 230.59 243.05 3,530 0
02-Jun-2022 230.59 246.79 215.63 246.79 45,410 0
31-May-2022 230.59 230.59 230.59 230.59 481 0
30-May-2022 235.57 235.57 230.59 234.33 5,776 0
27-May-2022 243.05 243.05 235.57 235.57 8,664 0
25-May-2022 248.04 251.78 248.04 251.78 1,604 0
24-May-2022 249.28 255.52 238.07 251.78 5,776 0
23-May-2022 231.83 256.76 231.83 255.52 1,444 0
20-May-2022 241.80 248.04 241.80 248.04 320 0
19-May-2022 248.04 248.04 248.04 248.04 320 0
18-May-2022 248.04 255.52 248.04 248.04 6,578 0
17-May-2022 248.04 248.04 248.04 248.04 0 0
13-May-2022 248.04 248.04 248.04 248.04 160 0
12-May-2022 236.82 236.82 236.82 236.82 1,604 0
11-May-2022 249.28 249.28 244.30 244.30 481 0
10-May-2022 236.82 236.82 236.82 236.82 160 0
09-May-2022 239.31 246.79 239.31 240.56 641 0
28-Apr-2022 246.79 246.79 234.33 239.31 6,257 0
27-Apr-2022 248.04 259.25 239.31 246.79 641 0
26-Apr-2022 248.04 248.04 248.04 248.04 160 0
25-Apr-2022 245.54 246.79 230.59 245.54 10,108 0
22-Apr-2022 249.28 249.28 246.79 246.79 481 0
21-Apr-2022 240.56 240.56 240.56 240.56 481 0
20-Apr-2022 248.04 248.04 248.04 248.04 320 0
19-Apr-2022 238.07 238.07 238.07 238.07 481 0
18-Apr-2022 240.56 240.56 240.56 240.56 0 0
14-Apr-2022 249.28 249.28 240.56 240.56 802 0
13-Apr-2022 240.56 240.56 240.56 240.56 0 0
12-Apr-2022 240.56 240.56 240.56 240.56 160 0
11-Apr-2022 243.05 248.04 239.31 246.79 1,444 0
08-Apr-2022 243.05 243.05 243.05 243.05 160 0
07-Apr-2022 236.82 243.05 236.82 243.05 2,406 0
06-Apr-2022 244.30 244.30 238.07 243.05 481 0
05-Apr-2022 236.82 244.30 236.82 244.30 3,851 0
04-Apr-2022 241.80 245.54 238.07 244.30 3,369 0
01-Apr-2022 240.56 248.04 240.56 248.04 3,209 0
31-Mar-2022 249.28 249.28 238.07 240.56 8,023 0
30-Mar-2022 255.52 255.52 255.52 255.52 0 0
29-Mar-2022 255.52 255.52 255.52 255.52 160 0
28-Mar-2022 255.52 256.76 255.52 255.52 3,369 0
25-Mar-2022 267.98 267.98 249.28 249.28 1,123 0
24-Mar-2022 267.98 267.98 267.98 267.98 0 0
23-Mar-2022 255.52 267.98 245.54 267.98 5,134 0
22-Mar-2022 264.24 264.24 262.99 262.99 320 0
21-Mar-2022 249.28 272.97 249.28 264.24 12,194 0
18-Mar-2022 249.28 260.50 244.30 253.02 3,530 0
17-Mar-2022 249.28 254.27 249.28 254.27 2,246 0