Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
31-Aug-2023 111.00 117.00 111.00 117.00 18,500 0
30-Aug-2023 107.00 107.00 107.00 107.00 100 0
29-Aug-2023 106.00 106.00 106.00 106.00 200 0
28-Aug-2023 106.00 106.00 106.00 106.00 0 0
25-Aug-2023 106.00 106.00 106.00 106.00 0 0
24-Aug-2023 106.00 106.00 106.00 106.00 0 0
23-Aug-2023 106.00 106.00 106.00 106.00 0 0
22-Aug-2023 106.00 106.00 106.00 106.00 0 0
21-Aug-2023 106.00 106.00 106.00 106.00 1,900 0
18-Aug-2023 105.00 105.00 105.00 105.00 0 0
16-Aug-2023 105.00 105.00 105.00 105.00 100 0
15-Aug-2023 116.00 116.00 116.00 116.00 100 0
14-Aug-2023 116.00 116.00 116.00 116.00 100 0
11-Aug-2023 116.00 116.00 116.00 116.00 0 0
10-Aug-2023 116.00 116.00 116.00 116.00 17,600 0
09-Aug-2023 106.00 106.00 106.00 106.00 0 0
08-Aug-2023 106.00 106.00 106.00 106.00 0 0
07-Aug-2023 106.00 106.00 106.00 106.00 0 0
04-Aug-2023 105.00 106.00 105.00 106.00 1,300 0
03-Aug-2023 105.00 105.00 105.00 105.00 1,000 0
02-Aug-2023 110.00 110.00 110.00 110.00 17,000 0
01-Aug-2023 120.00 120.00 120.00 120.00 45,500 0
31-Jul-2023 116.00 120.00 116.00 120.00 100,700 0
28-Jul-2023 116.00 116.00 116.00 116.00 200 0
27-Jul-2023 112.00 116.00 112.00 116.00 105,500 0
26-Jul-2023 122.00 122.00 122.00 122.00 557,700 0
25-Jul-2023 135.00 135.00 135.00 135.00 1,400 0
24-Jul-2023 150.00 150.00 150.00 150.00 10,900 0
21-Jul-2023 168.00 168.00 166.00 166.00 4,600 0
20-Jul-2023 184.00 184.00 184.00 184.00 2,800 0
18-Jul-2023 226.00 226.00 226.00 226.00 0 0
17-Jul-2023 204.00 226.00 204.00 226.00 11,000 0
14-Jul-2023 226.00 226.00 226.00 226.00 0 0
13-Jul-2023 226.00 226.00 226.00 226.00 500 0
12-Jul-2023 226.00 226.00 226.00 226.00 400 0
11-Jul-2023 226.00 226.00 226.00 226.00 2,000 0
10-Jul-2023 250.53 250.53 250.53 250.53 0 0
07-Jul-2023 250.53 250.53 250.53 250.53 320 0
06-Jul-2023 251.78 251.78 251.78 251.78 0 0
05-Jul-2023 251.78 251.78 251.78 251.78 0 0
04-Jul-2023 251.78 251.78 251.78 251.78 0 0
03-Jul-2023 251.78 251.78 251.78 251.78 0 0
27-Jun-2023 251.78 251.78 251.78 251.78 0 0
26-Jun-2023 251.78 251.78 251.78 251.78 0 0
23-Jun-2023 251.78 251.78 251.78 251.78 160 0
22-Jun-2023 254.27 254.27 254.27 254.27 0 0
21-Jun-2023 254.27 254.27 254.27 254.27 320 0
20-Jun-2023 261.75 261.75 261.75 261.75 0 0
19-Jun-2023 261.75 261.75 261.75 261.75 0 0
16-Jun-2023 261.75 261.75 261.75 261.75 0 0
15-Jun-2023 261.75 261.75 261.75 261.75 0 0
14-Jun-2023 261.75 261.75 261.75 261.75 0 0
13-Jun-2023 261.75 261.75 261.75 261.75 0 0
12-Jun-2023 261.75 261.75 261.75 261.75 1,604 0
09-Jun-2023 261.75 261.75 261.75 261.75 0 0
08-Jun-2023 261.75 261.75 261.75 261.75 0 0
07-Jun-2023 243.05 261.75 243.05 261.75 3,369 0
06-Jun-2023 261.75 262.99 261.75 261.75 1,444 0
05-Jun-2023 253.02 262.99 251.78 262.99 962 0
31-May-2023 259.25 279.20 241.80 279.20 9,146 0
30-May-2023 259.25 259.25 259.25 259.25 0 0
29-May-2023 259.25 259.25 259.25 259.25 0 0
26-May-2023 259.25 259.25 259.25 259.25 0 0
25-May-2023 259.25 259.25 259.25 259.25 0 0
24-May-2023 259.25 259.25 259.25 259.25 160 0
23-May-2023 259.25 259.25 259.25 259.25 0 0
22-May-2023 259.25 259.25 259.25 259.25 0 0
19-May-2023 259.25 259.25 259.25 259.25 481 0
17-May-2023 259.25 259.25 259.25 259.25 0 0
16-May-2023 259.25 259.25 259.25 259.25 0 0
15-May-2023 259.25 259.25 259.25 259.25 0 0
12-May-2023 259.25 259.25 259.25 259.25 0 0
11-May-2023 259.25 259.25 259.25 259.25 0 0
10-May-2023 254.27 259.25 254.27 259.25 1,444 0
09-May-2023 249.28 249.28 249.28 249.28 0 0
08-May-2023 249.28 249.28 249.28 249.28 0 0
05-May-2023 249.28 249.28 249.28 249.28 0 0
04-May-2023 249.28 249.28 249.28 249.28 320 0
03-May-2023 240.56 240.56 240.56 240.56 0 0
02-May-2023 243.05 243.05 240.56 240.56 1,283 0
28-Apr-2023 239.31 245.54 238.07 245.54 1,604 0
27-Apr-2023 253.02 253.02 253.02 253.02 481 0
26-Apr-2023 253.02 253.02 253.02 253.02 0 0
18-Apr-2023 253.02 253.02 253.02 253.02 0 0
17-Apr-2023 253.02 253.02 253.02 253.02 160 0
14-Apr-2023 249.28 249.28 249.28 249.28 0 0
13-Apr-2023 249.28 249.28 249.28 249.28 0 0
12-Apr-2023 249.28 249.28 249.28 249.28 0 0
11-Apr-2023 249.28 249.28 249.28 249.28 0 0
10-Apr-2023 246.79 249.28 246.79 249.28 320 0
06-Apr-2023 245.54 262.99 245.54 262.99 320 0
05-Apr-2023 262.99 266.73 233.08 260.50 4,813 0
04-Apr-2023 239.31 250.53 239.31 250.53 320 0
03-Apr-2023 250.53 250.53 250.53 250.53 0 0
31-Mar-2023 250.53 250.53 250.53 250.53 160 0
30-Mar-2023 250.53 250.53 250.53 250.53 0 0
29-Mar-2023 238.07 250.53 238.07 250.53 481 0
28-Mar-2023 251.78 251.78 251.78 251.78 160 0
27-Mar-2023 251.78 251.78 251.78 251.78 802 0
24-Mar-2023 251.78 251.78 251.78 251.78 0 0