Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2022 254.27 254.27 254.27 254.27 0 0
15-Mar-2022 254.27 254.27 254.27 254.27 160 0
14-Mar-2022 254.27 254.27 254.27 254.27 160 0
11-Mar-2022 255.52 255.52 255.52 255.52 0 0
10-Mar-2022 261.75 261.75 233.08 255.52 8,664 0
09-Mar-2022 249.28 249.28 249.28 249.28 0 0
08-Mar-2022 250.53 250.53 249.28 249.28 1,123 0
07-Mar-2022 255.52 255.52 255.52 255.52 0 0
04-Mar-2022 255.52 255.52 255.52 255.52 160 0
02-Mar-2022 255.52 255.52 255.52 255.52 0 0
01-Mar-2022 255.52 255.52 255.52 255.52 160 0
25-Feb-2022 260.50 260.50 260.50 260.50 962 0
24-Feb-2022 260.50 260.50 260.50 260.50 0 0
23-Feb-2022 260.50 261.75 255.52 260.50 41,238 0
22-Feb-2022 260.50 260.50 260.50 260.50 9,948 0
21-Feb-2022 255.52 260.50 255.52 260.50 802 0
18-Feb-2022 260.50 260.50 260.50 260.50 320 0
17-Feb-2022 261.75 261.75 261.75 261.75 320 0
16-Feb-2022 261.75 261.75 261.75 261.75 0 0
15-Feb-2022 261.75 261.75 261.75 261.75 0 0
14-Feb-2022 251.78 261.75 251.78 261.75 6,899 0
11-Feb-2022 251.78 251.78 251.78 251.78 1,604 0
10-Feb-2022 255.52 255.52 255.52 255.52 0 0
09-Feb-2022 255.52 255.52 255.52 255.52 0 0
08-Feb-2022 261.75 261.75 255.52 255.52 3,209 0
07-Feb-2022 261.75 261.75 243.05 261.75 10,269 0
04-Feb-2022 255.52 255.52 249.28 249.28 1,283 0
03-Feb-2022 260.50 260.50 260.50 260.50 0 0
02-Feb-2022 249.28 261.75 249.28 260.50 481 0
31-Jan-2022 261.75 261.75 261.75 261.75 0 0
28-Jan-2022 261.75 261.75 261.75 261.75 0 0
27-Jan-2022 261.75 261.75 261.75 261.75 0 0
26-Jan-2022 261.75 261.75 261.75 261.75 0 0
25-Jan-2022 253.02 261.75 253.02 261.75 320 0
24-Jan-2022 255.52 255.52 255.52 255.52 641 0
21-Jan-2022 261.75 261.75 260.50 260.50 320 0
20-Jan-2022 256.76 256.76 256.76 256.76 0 0
19-Jan-2022 256.76 256.76 256.76 256.76 0 0
18-Jan-2022 238.07 256.76 238.07 256.76 320 0
17-Jan-2022 255.52 255.52 255.52 255.52 802 0
14-Jan-2022 258.01 258.01 258.01 258.01 160 0
13-Jan-2022 256.76 256.76 256.76 256.76 802 0
12-Jan-2022 258.01 258.01 258.01 258.01 0 0
11-Jan-2022 249.28 258.01 249.28 258.01 641 0
10-Jan-2022 258.01 258.01 258.01 258.01 160 0
07-Jan-2022 258.01 258.01 258.01 258.01 17,811 0
06-Jan-2022 258.01 258.01 258.01 258.01 29,203 0
05-Jan-2022 258.01 258.01 258.01 258.01 0 0