Price History - WOMF

Kembali ke Company
Ticker: WOMF
Company: PT Wahana Ottomitra Multiartha Tbk
Date Open High Low Close Volume Value
29-Dec-2022 256.00 258.00 254.00 256.00 119,700 0
28-Dec-2022 260.00 260.00 252.00 256.00 502,900 0
27-Dec-2022 260.00 260.00 256.00 260.00 176,000 0
26-Dec-2022 258.00 262.00 254.00 256.00 596,700 0
23-Dec-2022 256.00 258.00 254.00 258.00 105,600 0
22-Dec-2022 264.00 264.00 250.00 256.00 1,287,200 0
21-Dec-2022 260.00 264.00 258.00 260.00 70,800 0
20-Dec-2022 260.00 264.00 254.00 264.00 280,400 0
19-Dec-2022 260.00 266.00 260.00 260.00 104,000 0
16-Dec-2022 264.00 264.00 260.00 260.00 392,500 0
15-Dec-2022 264.00 266.00 260.00 264.00 297,700 0
14-Dec-2022 264.00 264.00 262.00 264.00 213,700 0
13-Dec-2022 266.00 268.00 262.00 262.00 240,600 0
12-Dec-2022 264.00 266.00 262.00 266.00 270,600 0
09-Dec-2022 266.00 268.00 260.00 264.00 427,200 0
08-Dec-2022 270.00 270.00 258.00 266.00 308,800 0
07-Dec-2022 268.00 272.00 266.00 270.00 411,500 0
06-Dec-2022 270.00 274.00 268.00 270.00 258,800 0
05-Dec-2022 274.00 278.00 268.00 272.00 743,400 0
02-Dec-2022 264.00 272.00 264.00 270.00 461,700 0
01-Dec-2022 262.00 266.00 262.00 264.00 185,000 0
30-Nov-2022 260.00 262.00 260.00 262.00 79,700 0
29-Nov-2022 260.00 262.00 258.00 262.00 225,100 0
28-Nov-2022 262.00 264.00 260.00 260.00 287,400 0
25-Nov-2022 262.00 262.00 260.00 262.00 144,500 0
24-Nov-2022 260.00 264.00 260.00 262.00 351,900 0
23-Nov-2022 262.00 262.00 260.00 260.00 216,700 0
22-Nov-2022 262.00 262.00 260.00 262.00 190,400 0
21-Nov-2022 262.00 264.00 260.00 262.00 372,500 0
18-Nov-2022 260.00 262.00 258.00 262.00 198,000 0
17-Nov-2022 262.00 266.00 260.00 262.00 595,900 0
16-Nov-2022 260.00 262.00 258.00 262.00 259,100 0
15-Nov-2022 262.00 262.00 256.00 260.00 235,800 0
14-Nov-2022 262.00 264.00 260.00 262.00 240,100 0
11-Nov-2022 262.00 264.00 256.00 262.00 667,100 0
10-Nov-2022 260.00 264.00 256.00 262.00 273,100 0
09-Nov-2022 262.00 268.00 258.00 260.00 547,600 0
08-Nov-2022 256.00 264.00 256.00 260.00 172,100 0
07-Nov-2022 258.00 264.00 254.00 254.00 471,500 0
04-Nov-2022 262.00 266.00 258.00 260.00 818,100 0
03-Nov-2022 266.00 268.00 260.00 260.00 701,100 0
02-Nov-2022 262.00 268.00 262.00 266.00 249,600 0
01-Nov-2022 268.00 268.00 260.00 260.00 1,853,500 0
31-Oct-2022 266.00 270.00 264.00 264.00 650,100 0
28-Oct-2022 288.00 290.00 262.00 266.00 3,068,000 0
27-Oct-2022 284.00 286.00 276.00 280.00 1,182,700 0
26-Oct-2022 274.00 286.00 272.00 282.00 826,400 0
25-Oct-2022 270.00 278.00 268.00 274.00 24,700 0
24-Oct-2022 274.00 278.00 270.00 270.00 214,000 0
21-Oct-2022 264.00 278.00 262.00 274.00 679,500 0
20-Oct-2022 264.00 264.00 262.00 264.00 70,900 0
19-Oct-2022 266.00 266.00 256.00 264.00 125,600 0
18-Oct-2022 258.00 268.00 250.00 258.00 594,900 0
17-Oct-2022 264.00 264.00 252.00 256.00 305,700 0
14-Oct-2022 260.00 264.00 260.00 264.00 121,400 0
13-Oct-2022 260.00 266.00 260.00 262.00 303,600 0
12-Oct-2022 264.00 270.00 258.00 266.00 738,800 0
11-Oct-2022 266.00 268.00 264.00 264.00 78,000 0
10-Oct-2022 266.00 268.00 264.00 268.00 63,700 0
07-Oct-2022 270.00 270.00 266.00 268.00 20,300 0
06-Oct-2022 270.00 270.00 262.00 268.00 234,000 0
05-Oct-2022 266.00 270.00 266.00 270.00 37,400 0
04-Oct-2022 264.00 272.00 264.00 266.00 55,700 0
03-Oct-2022 264.00 274.00 260.00 262.00 541,200 0
30-Sep-2022 270.00 276.00 256.00 264.00 716,800 0
29-Sep-2022 274.00 280.00 270.00 270.00 627,900 0
28-Sep-2022 280.00 282.00 272.00 274.00 568,500 0
27-Sep-2022 292.00 296.00 276.00 280.00 805,900 0
26-Sep-2022 282.00 288.00 278.00 288.00 678,700 0
23-Sep-2022 278.00 284.00 276.00 282.00 447,300 0
22-Sep-2022 276.00 284.00 272.00 278.00 230,600 0
21-Sep-2022 272.00 288.00 272.00 274.00 699,200 0
20-Sep-2022 274.00 278.00 270.00 270.00 489,000 0
19-Sep-2022 280.00 280.00 270.00 272.00 903,800 0
16-Sep-2022 282.00 284.00 278.00 280.00 883,400 0
15-Sep-2022 284.00 286.00 282.00 282.00 750,100 0
14-Sep-2022 284.00 288.00 278.00 286.00 442,500 0
13-Sep-2022 286.00 294.00 282.00 284.00 1,574,500 0
12-Sep-2022 288.00 290.00 286.00 286.00 258,000 0
09-Sep-2022 288.00 290.00 284.00 288.00 213,600 0
08-Sep-2022 286.00 296.00 282.00 288.00 854,400 0
07-Sep-2022 292.00 294.00 280.00 284.00 1,381,600 0
06-Sep-2022 300.00 302.00 280.00 294.00 2,407,800 0
05-Sep-2022 306.00 316.00 294.00 300.00 2,550,700 0
02-Sep-2022 296.00 312.00 296.00 306.00 3,676,500 0
01-Sep-2022 292.00 308.00 284.00 296.00 2,480,300 0
31-Aug-2022 282.00 290.00 280.00 290.00 958,300 0
30-Aug-2022 284.00 288.00 280.00 282.00 348,400 0
29-Aug-2022 290.00 290.00 280.00 286.00 419,400 0
26-Aug-2022 288.00 292.00 286.00 290.00 399,700 0
25-Aug-2022 294.00 294.00 284.00 286.00 762,500 0
24-Aug-2022 280.00 294.00 280.00 294.00 960,300 0
23-Aug-2022 282.00 294.00 278.00 282.00 1,023,600 0
22-Aug-2022 292.00 294.00 274.00 282.00 910,700 0
19-Aug-2022 292.00 306.00 288.00 292.00 2,795,900 0
18-Aug-2022 282.00 288.00 282.00 288.00 620,600 0
16-Aug-2022 296.00 298.00 282.00 284.00 842,100 0
15-Aug-2022 280.00 298.00 280.00 294.00 1,477,700 0
12-Aug-2022 276.00 280.00 270.00 280.00 265,400 0
11-Aug-2022 284.00 284.00 272.00 278.00 444,000 0