Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
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
04-Jan-2022 258.01 258.01 258.01 258.01 1,604 0
03-Jan-2022 261.75 261.75 261.75 261.75 160 0
30-Dec-2021 258.01 258.01 258.01 258.01 160 0
29-Dec-2021 255.52 255.52 255.52 255.52 0 0
28-Dec-2021 255.52 255.52 255.52 255.52 0 0
27-Dec-2021 255.52 255.52 255.52 255.52 0 0
24-Dec-2021 255.52 255.52 255.52 255.52 0 0
23-Dec-2021 255.52 255.52 255.52 255.52 0 0
22-Dec-2021 255.52 255.52 255.52 255.52 962 0
21-Dec-2021 260.50 260.50 260.50 260.50 160 0
20-Dec-2021 254.27 258.01 254.27 258.01 481 0
17-Dec-2021 258.01 258.01 258.01 258.01 65,788 0
16-Dec-2021 258.01 258.01 258.01 258.01 0 0
15-Dec-2021 258.01 258.01 258.01 258.01 0 0
14-Dec-2021 258.01 258.01 258.01 258.01 0 0
13-Dec-2021 258.01 258.01 258.01 258.01 0 0
10-Dec-2021 258.01 258.01 258.01 258.01 962 0
09-Dec-2021 255.52 258.01 255.52 258.01 4,492 0
08-Dec-2021 255.52 255.52 255.52 255.52 0 0
07-Dec-2021 255.52 255.52 255.52 255.52 0 0
06-Dec-2021 255.52 255.52 255.52 255.52 0 0
03-Dec-2021 255.52 255.52 255.52 255.52 16,046 0
02-Dec-2021 255.52 255.52 255.52 255.52 1,604 0
01-Dec-2021 255.52 255.52 255.52 255.52 802 0
30-Nov-2021 259.25 259.25 259.25 259.25 0 0
29-Nov-2021 259.25 259.25 259.25 259.25 0 0
26-Nov-2021 250.53 259.25 243.05 259.25 8,183 0
25-Nov-2021 260.50 260.50 260.50 260.50 160 0
24-Nov-2021 253.02 260.50 250.53 260.50 8,023 0
23-Nov-2021 259.25 259.25 258.01 259.25 4,974 0
22-Nov-2021 253.02 253.02 251.78 251.78 320 0
19-Nov-2021 253.02 253.02 253.02 253.02 320 0
18-Nov-2021 249.28 251.78 248.04 251.78 1,925 0
17-Nov-2021 258.01 258.01 255.52 258.01 1,925 0
16-Nov-2021 250.53 258.01 249.28 258.01 182,603 0
15-Nov-2021 256.76 260.50 251.78 258.01 7,381 0
12-Nov-2021 249.28 258.01 240.56 256.76 6,257 0
11-Nov-2021 259.25 260.50 244.30 258.01 42,521 0
10-Nov-2021 254.27 261.75 250.53 259.25 23,587 0
09-Nov-2021 251.78 272.97 250.53 260.50 29,524 0
08-Nov-2021 254.27 254.27 244.30 250.53 21,822 0
05-Nov-2021 261.75 261.75 248.04 261.75 34,819 0
04-Nov-2021 267.98 333.42 253.02 261.75 86,006 0
03-Nov-2021 250.53 267.98 250.53 267.98 23,266 0
02-Nov-2021 264.24 271.72 262.99 262.99 15,083 0
01-Nov-2021 274.21 274.21 262.99 272.97 10,108 0
29-Oct-2021 266.73 280.44 266.73 280.44 25,513 0
28-Oct-2021 267.98 267.98 267.98 267.98 0 0
27-Oct-2021 267.98 267.98 267.98 267.98 641 0
26-Oct-2021 267.98 267.98 267.98 267.98 0 0
25-Oct-2021 267.98 267.98 267.98 267.98 160 0
22-Oct-2021 267.98 267.98 267.98 267.98 0 0