Price History - WOMF

Kembali ke Company
Ticker: WOMF
Company: PT Wahana Ottomitra Multiartha Tbk
Date Open High Low Close Volume Value
19-Jan-2024 360.00 364.00 358.00 364.00 565,900 0
18-Jan-2024 360.00 360.00 358.00 358.00 31,800 0
17-Jan-2024 360.00 360.00 358.00 360.00 192,600 0
16-Jan-2024 360.00 366.00 358.00 358.00 216,900 0
15-Jan-2024 358.00 362.00 356.00 358.00 206,900 0
12-Jan-2024 362.00 362.00 358.00 360.00 186,900 0
11-Jan-2024 362.00 362.00 358.00 360.00 45,900 0
10-Jan-2024 364.00 364.00 360.00 360.00 225,900 0
09-Jan-2024 360.00 364.00 358.00 364.00 375,700 0
08-Jan-2024 364.00 368.00 360.00 360.00 256,400 0
05-Jan-2024 364.00 366.00 358.00 362.00 168,600 0
04-Jan-2024 364.00 366.00 360.00 362.00 212,200 0
03-Jan-2024 366.00 366.00 362.00 364.00 297,300 0
02-Jan-2024 368.00 368.00 360.00 368.00 251,900 0
29-Dec-2023 366.00 366.00 360.00 364.00 342,100 0
28-Dec-2023 366.00 366.00 360.00 362.00 236,000 0
27-Dec-2023 366.00 370.00 358.00 368.00 128,200 0
22-Dec-2023 360.00 366.00 356.00 366.00 408,200 0
21-Dec-2023 370.00 370.00 358.00 360.00 316,600 0
20-Dec-2023 368.00 368.00 358.00 368.00 342,300 0
19-Dec-2023 366.00 370.00 356.00 368.00 199,400 0
18-Dec-2023 370.00 370.00 360.00 366.00 193,900 0
15-Dec-2023 362.00 368.00 362.00 368.00 272,900 0
14-Dec-2023 366.00 368.00 358.00 368.00 220,000 0
13-Dec-2023 360.00 370.00 356.00 366.00 337,800 0
12-Dec-2023 360.00 372.00 360.00 360.00 335,800 0
11-Dec-2023 368.00 368.00 352.00 366.00 292,600 0
08-Dec-2023 366.00 370.00 358.00 368.00 205,700 0
07-Dec-2023 364.00 366.00 356.00 366.00 88,200 0
06-Dec-2023 372.00 372.00 356.00 364.00 516,000 0
05-Dec-2023 360.00 374.00 356.00 370.00 469,100 0
04-Dec-2023 366.00 368.00 358.00 358.00 246,900 0
01-Dec-2023 364.00 366.00 360.00 366.00 145,600 0
30-Nov-2023 364.00 366.00 360.00 364.00 290,200 0
29-Nov-2023 368.00 368.00 360.00 364.00 61,600 0
28-Nov-2023 360.00 368.00 358.00 368.00 578,900 0
27-Nov-2023 358.00 362.00 358.00 360.00 264,900 0
24-Nov-2023 360.00 364.00 356.00 358.00 253,600 0
23-Nov-2023 354.00 362.00 350.00 360.00 300,200 0
22-Nov-2023 362.00 366.00 354.00 354.00 172,100 0
21-Nov-2023 360.00 366.00 358.00 362.00 88,500 0
20-Nov-2023 358.00 366.00 356.00 362.00 270,900 0
17-Nov-2023 358.00 368.00 358.00 360.00 211,700 0
16-Nov-2023 356.00 368.00 354.00 360.00 172,500 0
15-Nov-2023 358.00 358.00 354.00 356.00 109,400 0
14-Nov-2023 354.00 360.00 352.00 358.00 81,100 0
13-Nov-2023 350.00 362.00 350.00 360.00 401,500 0
10-Nov-2023 352.00 352.00 350.00 350.00 170,900 0
09-Nov-2023 356.00 356.00 350.00 352.00 160,200 0
08-Nov-2023 358.00 358.00 338.00 356.00 929,500 0
07-Nov-2023 358.00 360.00 356.00 358.00 114,600 0
06-Nov-2023 356.00 360.00 352.00 358.00 245,800 0
03-Nov-2023 360.00 364.00 354.00 356.00 190,800 0
02-Nov-2023 362.00 362.00 354.00 360.00 200,000 0
01-Nov-2023 360.00 376.00 358.00 362.00 852,100 0
31-Oct-2023 354.00 354.00 344.00 354.00 410,100 0
30-Oct-2023 354.00 354.00 350.00 350.00 269,000 0
27-Oct-2023 352.00 352.00 350.00 352.00 275,400 0
26-Oct-2023 350.00 354.00 346.00 350.00 667,800 0
25-Oct-2023 350.00 358.00 346.00 352.00 95,100 0
24-Oct-2023 344.00 348.00 342.00 348.00 128,500 0
23-Oct-2023 346.00 346.00 328.00 344.00 778,400 0
20-Oct-2023 352.00 358.00 330.00 348.00 1,217,400 0
19-Oct-2023 358.00 358.00 350.00 352.00 807,100 0
18-Oct-2023 356.00 388.00 352.00 358.00 2,515,100 0
17-Oct-2023 356.00 360.00 350.00 356.00 660,200 0
16-Oct-2023 356.00 358.00 352.00 358.00 51,000 0
13-Oct-2023 356.00 358.00 350.00 356.00 216,800 0
12-Oct-2023 360.00 360.00 350.00 356.00 184,500 0
11-Oct-2023 358.00 362.00 352.00 360.00 401,400 0
10-Oct-2023 352.00 358.00 350.00 352.00 118,500 0
09-Oct-2023 358.00 358.00 348.00 352.00 243,300 0
06-Oct-2023 358.00 358.00 350.00 358.00 439,600 0
05-Oct-2023 352.00 358.00 352.00 352.00 109,000 0
04-Oct-2023 360.00 360.00 350.00 352.00 163,300 0
03-Oct-2023 360.00 360.00 352.00 360.00 360,900 0
02-Oct-2023 358.00 358.00 356.00 356.00 94,000 0
29-Sep-2023 360.00 360.00 356.00 358.00 50,600 0
27-Sep-2023 356.00 362.00 350.00 358.00 587,800 0
26-Sep-2023 362.00 362.00 354.00 356.00 276,600 0
25-Sep-2023 362.00 362.00 358.00 362.00 200,200 0
22-Sep-2023 364.00 366.00 358.00 364.00 359,600 0
21-Sep-2023 364.00 370.00 358.00 364.00 363,100 0
20-Sep-2023 360.00 370.00 360.00 364.00 478,700 0
19-Sep-2023 360.00 360.00 354.00 358.00 165,600 0
18-Sep-2023 360.00 366.00 358.00 360.00 309,100 0
15-Sep-2023 362.00 368.00 358.00 360.00 152,700 0
14-Sep-2023 358.00 366.00 350.00 362.00 399,400 0
13-Sep-2023 360.00 362.00 358.00 358.00 83,400 0
12-Sep-2023 362.00 364.00 360.00 360.00 269,000 0
11-Sep-2023 358.00 368.00 350.00 362.00 655,700 0
08-Sep-2023 360.00 360.00 350.00 360.00 658,500 0
07-Sep-2023 360.00 364.00 358.00 360.00 167,600 0
06-Sep-2023 360.00 364.00 360.00 360.00 40,600 0
05-Sep-2023 364.00 364.00 356.00 360.00 141,900 0
04-Sep-2023 360.00 362.00 358.00 362.00 301,300 0
01-Sep-2023 366.00 366.00 358.00 360.00 281,100 0
31-Aug-2023 364.00 366.00 362.00 362.00 170,200 0
30-Aug-2023 364.00 364.00 360.00 362.00 116,900 0
29-Aug-2023 364.00 364.00 356.00 362.00 971,600 0