Price History - WOMF

Kembali ke Company
Ticker: WOMF
Company: PT Wahana Ottomitra Multiartha Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 232.00 238.00 230.00 230.00 1,759,100 0
12-Oct-2021 236.00 236.00 232.00 232.00 263,400 0
11-Oct-2021 232.00 234.00 230.00 234.00 320,100 0
08-Oct-2021 232.00 232.00 230.00 232.00 197,500 0
07-Oct-2021 232.00 232.00 228.00 232.00 168,100 0
06-Oct-2021 232.00 232.00 228.00 232.00 177,200 0
05-Oct-2021 230.00 234.00 228.00 230.00 108,800 0
04-Oct-2021 228.00 230.00 226.00 230.00 743,000 0
01-Oct-2021 232.00 232.00 228.00 228.00 796,500 0
30-Sep-2021 234.00 244.00 228.00 234.00 5,636,900 0
29-Sep-2021 232.00 234.00 230.00 234.00 215,900 0
28-Sep-2021 232.00 234.00 230.00 230.00 226,700 0
27-Sep-2021 230.00 234.00 230.00 232.00 342,000 0
24-Sep-2021 230.00 234.00 228.00 232.00 498,400 0
23-Sep-2021 232.00 232.00 228.00 230.00 288,200 0
22-Sep-2021 230.00 230.00 228.00 230.00 79,600 0
21-Sep-2021 230.00 230.00 228.00 230.00 43,000 0
20-Sep-2021 232.00 232.00 226.00 230.00 226,500 0
17-Sep-2021 232.00 232.00 230.00 230.00 99,600 0
16-Sep-2021 234.00 234.00 230.00 232.00 34,500 0
15-Sep-2021 230.00 232.00 230.00 232.00 136,500 0
14-Sep-2021 230.00 232.00 228.00 230.00 2,008,200 0
13-Sep-2021 230.00 232.00 230.00 230.00 116,200 0
10-Sep-2021 230.00 234.00 230.00 232.00 197,900 0
09-Sep-2021 234.00 234.00 230.00 230.00 50,800 0
08-Sep-2021 234.00 234.00 232.00 232.00 110,500 0
07-Sep-2021 232.00 236.00 232.00 234.00 349,900 0
06-Sep-2021 234.00 234.00 230.00 232.00 794,500 0
03-Sep-2021 234.00 236.00 234.00 236.00 34,100 0
02-Sep-2021 236.00 238.00 234.00 236.00 107,000 0
01-Sep-2021 234.00 236.00 232.00 236.00 125,500 0
31-Aug-2021 238.00 240.00 222.00 234.00 1,779,300 0
30-Aug-2021 240.00 244.00 236.00 238.00 100,200 0
27-Aug-2021 236.00 242.00 234.00 238.00 19,600 0
26-Aug-2021 238.00 240.00 236.00 236.00 131,300 0
25-Aug-2021 240.00 240.00 234.00 238.00 50,900 0
24-Aug-2021 242.00 242.00 236.00 238.00 45,800 0
23-Aug-2021 238.00 240.00 236.00 238.00 131,500 0
20-Aug-2021 238.00 240.00 230.00 238.00 102,200 0
19-Aug-2021 236.00 238.00 234.00 238.00 351,600 0
18-Aug-2021 234.00 236.00 234.00 236.00 16,900 0
16-Aug-2021 240.00 240.00 230.00 234.00 302,600 0
13-Aug-2021 238.00 240.00 238.00 240.00 84,900 0
12-Aug-2021 232.00 240.00 232.00 238.00 139,400 0
10-Aug-2021 234.00 238.00 230.00 236.00 122,700 0
09-Aug-2021 234.00 236.00 230.00 234.00 337,800 0