Price History - WOMF

Kembali ke Company
Ticker: WOMF
Company: PT Wahana Ottomitra Multiartha Tbk
Date Open High Low Close Volume Value
09-Mar-2022 242.00 246.00 240.00 242.00 281,900 0
08-Mar-2022 240.00 242.00 240.00 242.00 343,100 0
07-Mar-2022 240.00 242.00 238.00 240.00 522,100 0
04-Mar-2022 232.00 244.00 232.00 238.00 1,995,400 0
02-Mar-2022 234.00 238.00 232.00 232.00 396,100 0
01-Mar-2022 238.00 240.00 236.00 238.00 237,400 0
25-Feb-2022 238.00 246.00 234.00 236.00 174,600 0
24-Feb-2022 236.00 246.00 232.00 232.00 987,500 0
23-Feb-2022 238.00 240.00 232.00 236.00 122,900 0
22-Feb-2022 238.00 242.00 236.00 238.00 192,500 0
21-Feb-2022 238.00 248.00 236.00 238.00 359,100 0
18-Feb-2022 228.00 232.00 228.00 232.00 371,300 0
17-Feb-2022 232.00 236.00 228.00 230.00 1,745,300 0
16-Feb-2022 236.00 240.00 230.00 232.00 838,700 0
15-Feb-2022 232.00 236.00 232.00 236.00 135,300 0
14-Feb-2022 236.00 236.00 230.00 236.00 52,200 0
11-Feb-2022 238.00 240.00 230.00 236.00 404,300 0
10-Feb-2022 240.00 242.00 236.00 236.00 133,400 0
09-Feb-2022 236.00 238.00 232.00 238.00 61,300 0
08-Feb-2022 232.00 238.00 230.00 236.00 42,000 0
07-Feb-2022 234.00 236.00 230.00 236.00 25,400 0
04-Feb-2022 236.00 238.00 228.00 230.00 133,300 0
03-Feb-2022 236.00 238.00 232.00 234.00 30,400 0
02-Feb-2022 230.00 234.00 230.00 234.00 53,400 0
31-Jan-2022 232.00 236.00 224.00 230.00 139,300 0
28-Jan-2022 230.00 232.00 230.00 232.00 33,000 0
27-Jan-2022 230.00 232.00 230.00 230.00 69,400 0
26-Jan-2022 228.00 232.00 220.00 232.00 144,400 0
25-Jan-2022 234.00 234.00 230.00 230.00 507,100 0
24-Jan-2022 240.00 240.00 224.00 234.00 252,300 0
21-Jan-2022 238.00 238.00 234.00 238.00 123,100 0
20-Jan-2022 236.00 240.00 236.00 236.00 38,300 0
19-Jan-2022 240.00 240.00 236.00 236.00 101,200 0
18-Jan-2022 242.00 242.00 236.00 236.00 34,500 0
17-Jan-2022 242.00 242.00 236.00 238.00 18,200 0
14-Jan-2022 236.00 240.00 236.00 236.00 89,400 0
13-Jan-2022 236.00 242.00 236.00 236.00 98,500 0
12-Jan-2022 240.00 244.00 234.00 236.00 130,400 0
11-Jan-2022 242.00 244.00 236.00 238.00 173,900 0
10-Jan-2022 246.00 246.00 238.00 244.00 90,000 0
07-Jan-2022 242.00 250.00 242.00 244.00 32,600 0
06-Jan-2022 240.00 244.00 230.00 242.00 272,800 0
05-Jan-2022 244.00 244.00 238.00 240.00 168,600 0
04-Jan-2022 246.00 252.00 244.00 246.00 263,700 0
03-Jan-2022 248.00 248.00 240.00 246.00 89,000 0
30-Dec-2021 242.00 250.00 236.00 246.00 266,700 0
29-Dec-2021 242.00 252.00 236.00 242.00 185,100 0
28-Dec-2021 250.00 254.00 236.00 242.00 252,600 0
27-Dec-2021 244.00 252.00 240.00 250.00 763,400 0
24-Dec-2021 240.00 244.00 236.00 244.00 198,600 0
23-Dec-2021 244.00 244.00 238.00 240.00 71,600 0
22-Dec-2021 240.00 244.00 238.00 240.00 644,600 0
21-Dec-2021 240.00 242.00 234.00 238.00 758,300 0
20-Dec-2021 242.00 242.00 240.00 240.00 144,800 0
17-Dec-2021 242.00 246.00 240.00 242.00 103,100 0
16-Dec-2021 252.00 252.00 242.00 246.00 196,100 0
15-Dec-2021 246.00 252.00 236.00 252.00 1,009,900 0
14-Dec-2021 248.00 250.00 238.00 246.00 309,400 0
13-Dec-2021 246.00 268.00 238.00 248.00 1,014,300 0
10-Dec-2021 238.00 248.00 234.00 244.00 948,400 0
09-Dec-2021 238.00 238.00 236.00 238.00 13,400 0
08-Dec-2021 234.00 240.00 234.00 238.00 69,700 0
07-Dec-2021 234.00 236.00 234.00 234.00 31,600 0
06-Dec-2021 234.00 240.00 230.00 234.00 21,100 0
03-Dec-2021 236.00 238.00 234.00 238.00 17,300 0
02-Dec-2021 234.00 234.00 230.00 234.00 102,400 0
01-Dec-2021 238.00 238.00 232.00 234.00 26,600 0
30-Nov-2021 234.00 238.00 230.00 234.00 72,500 0
29-Nov-2021 236.00 236.00 230.00 234.00 139,400 0
26-Nov-2021 238.00 240.00 236.00 238.00 135,000 0
25-Nov-2021 244.00 244.00 236.00 238.00 230,100 0
24-Nov-2021 242.00 242.00 234.00 242.00 456,600 0
23-Nov-2021 236.00 242.00 234.00 236.00 762,800 0
22-Nov-2021 238.00 240.00 236.00 238.00 151,600 0
19-Nov-2021 240.00 240.00 236.00 238.00 1,236,400 0
18-Nov-2021 240.00 244.00 234.00 240.00 1,173,100 0
17-Nov-2021 240.00 246.00 238.00 240.00 436,000 0
16-Nov-2021 240.00 242.00 240.00 240.00 94,600 0
15-Nov-2021 242.00 242.00 238.00 240.00 132,500 0
12-Nov-2021 244.00 244.00 240.00 242.00 101,600 0
11-Nov-2021 240.00 250.00 240.00 242.00 431,700 0
10-Nov-2021 244.00 246.00 238.00 240.00 478,400 0
09-Nov-2021 248.00 248.00 244.00 244.00 166,600 0
08-Nov-2021 248.00 250.00 246.00 248.00 304,500 0
05-Nov-2021 248.00 252.00 246.00 248.00 537,900 0
04-Nov-2021 246.00 252.00 244.00 244.00 563,400 0
03-Nov-2021 244.00 250.00 240.00 240.00 74,000 0
02-Nov-2021 242.00 254.00 240.00 240.00 533,200 0
01-Nov-2021 242.00 248.00 238.00 238.00 294,500 0
29-Oct-2021 238.00 266.00 238.00 242.00 1,220,000 0
28-Oct-2021 240.00 240.00 234.00 236.00 200,300 0
27-Oct-2021 238.00 238.00 236.00 238.00 111,400 0
26-Oct-2021 240.00 246.00 236.00 236.00 1,133,800 0
25-Oct-2021 238.00 246.00 234.00 238.00 116,100 0
22-Oct-2021 234.00 242.00 234.00 236.00 1,037,600 0
21-Oct-2021 234.00 236.00 232.00 236.00 210,100 0
19-Oct-2021 236.00 236.00 232.00 234.00 24,500 0
18-Oct-2021 236.00 238.00 230.00 236.00 132,200 0
15-Oct-2021 234.00 236.00 230.00 236.00 76,400 0
14-Oct-2021 230.00 236.00 230.00 234.00 86,100 0