Price History - WICO

Kembali ke Company
Ticker: WICO
Company: Wicaksana Overseas International Tbk
Date Open High Low Close Volume Value
08-Nov-2023 170.00 170.00 170.00 170.00 400 0
07-Nov-2023 180.00 180.00 176.00 176.00 1,100 0
06-Nov-2023 186.00 186.00 186.00 186.00 6,300 0
03-Nov-2023 200.00 200.00 200.00 200.00 0 0
02-Nov-2023 206.00 206.00 200.00 200.00 300 0
01-Nov-2023 212.00 212.00 212.00 212.00 100 0
31-Oct-2023 220.00 220.00 220.00 220.00 200 0
30-Oct-2023 230.00 230.00 230.00 230.00 0 0
27-Oct-2023 230.00 230.00 230.00 230.00 4,100 0
26-Oct-2023 252.00 252.00 252.00 252.00 0 0
25-Oct-2023 252.00 252.00 252.00 252.00 0 0
24-Oct-2023 252.00 252.00 252.00 252.00 0 0
23-Oct-2023 260.00 260.00 252.00 252.00 6,700 0
20-Oct-2023 270.00 270.00 270.00 270.00 0 0
19-Oct-2023 270.00 270.00 270.00 270.00 0 0
18-Oct-2023 270.00 270.00 270.00 270.00 2,000 0
17-Oct-2023 280.00 280.00 280.00 280.00 0 0
16-Oct-2023 280.00 280.00 280.00 280.00 5,300 0
13-Oct-2023 290.00 290.00 290.00 290.00 0 0
12-Oct-2023 290.00 290.00 290.00 290.00 200 0
11-Oct-2023 308.00 308.00 308.00 308.00 0 0
10-Oct-2023 308.00 308.00 308.00 308.00 0 0
09-Oct-2023 310.00 310.00 308.00 308.00 500 0
06-Oct-2023 316.00 316.00 316.00 316.00 0 0
05-Oct-2023 316.00 316.00 316.00 316.00 0 0
04-Oct-2023 316.00 316.00 316.00 316.00 3,300 0
03-Oct-2023 318.00 318.00 318.00 318.00 0 0
02-Oct-2023 320.00 320.00 318.00 318.00 400 0
29-Sep-2023 322.00 322.00 322.00 322.00 0 0
27-Sep-2023 322.00 322.00 322.00 322.00 3,600 0
26-Sep-2023 322.00 322.00 322.00 322.00 200 0
25-Sep-2023 322.00 322.00 322.00 322.00 2,300 0
22-Sep-2023 322.00 322.00 322.00 322.00 43,600 0
21-Sep-2023 322.00 322.00 322.00 322.00 8,800 0
20-Sep-2023 320.00 320.00 320.00 320.00 5,800 0
19-Sep-2023 308.00 310.00 308.00 310.00 9,200 0
18-Sep-2023 298.00 298.00 298.00 298.00 500 0
15-Sep-2023 272.00 272.00 272.00 272.00 1,600 0
14-Sep-2023 248.00 248.00 248.00 248.00 1,700 0
13-Sep-2023 226.00 226.00 226.00 226.00 200 0
12-Sep-2023 206.00 206.00 206.00 206.00 8,900 0
11-Sep-2023 188.00 188.00 188.00 188.00 600 0
08-Sep-2023 171.00 171.00 171.00 171.00 1,300 0
07-Sep-2023 156.00 156.00 156.00 156.00 7,700 0
06-Sep-2023 133.00 142.00 133.00 142.00 20,900 0
05-Sep-2023 132.00 132.00 132.00 132.00 20,400 0
04-Sep-2023 120.00 120.00 120.00 120.00 0 0
01-Sep-2023 118.00 120.00 118.00 120.00 28,500 0
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