Price History - WOMF

Kembali ke Company
Ticker: WOMF
Company: PT Wahana Ottomitra Multiartha Tbk
Date Open High Low Close Volume Value
16-Mar-2023 282.00 286.00 270.00 278.00 1,432,700 0
15-Mar-2023 288.00 292.00 284.00 284.00 1,061,200 0
14-Mar-2023 294.00 294.00 284.00 288.00 1,313,800 0
13-Mar-2023 298.00 304.00 290.00 294.00 2,462,600 0
10-Mar-2023 304.00 312.00 296.00 298.00 1,055,900 0
09-Mar-2023 294.00 314.00 294.00 304.00 2,304,900 0
08-Mar-2023 292.00 298.00 292.00 294.00 392,100 0
07-Mar-2023 298.00 302.00 290.00 298.00 716,700 0
06-Mar-2023 300.00 306.00 292.00 298.00 1,125,000 0
03-Mar-2023 290.00 314.00 290.00 302.00 3,320,800 0
02-Mar-2023 308.00 308.00 288.00 288.00 4,296,800 0
01-Mar-2023 316.00 316.00 304.00 308.00 2,096,000 0
28-Feb-2023 318.00 324.00 304.00 310.00 4,201,000 0
27-Feb-2023 286.00 318.00 286.00 318.00 9,628,200 0
24-Feb-2023 288.00 290.00 284.00 286.00 1,089,100 0
23-Feb-2023 288.00 292.00 286.00 288.00 662,900 0
22-Feb-2023 290.00 290.00 284.00 288.00 1,168,800 0
21-Feb-2023 286.00 298.00 286.00 286.00 4,621,100 0
20-Feb-2023 280.00 302.00 272.00 286.00 5,898,900 0
17-Feb-2023 268.00 270.00 266.00 268.00 747,000 0
16-Feb-2023 266.00 272.00 266.00 268.00 672,000 0
15-Feb-2023 270.00 270.00 266.00 266.00 277,600 0
14-Feb-2023 268.00 270.00 266.00 270.00 597,100 0
13-Feb-2023 268.00 268.00 260.00 268.00 798,200 0
10-Feb-2023 268.00 270.00 264.00 268.00 944,600 0
09-Feb-2023 266.00 272.00 266.00 268.00 1,556,900 0
08-Feb-2023 266.00 268.00 262.00 266.00 465,600 0
07-Feb-2023 266.00 272.00 264.00 266.00 463,800 0
06-Feb-2023 264.00 276.00 262.00 268.00 1,832,500 0
03-Feb-2023 266.00 268.00 262.00 264.00 309,300 0
02-Feb-2023 262.00 266.00 260.00 266.00 128,700 0
01-Feb-2023 262.00 264.00 260.00 264.00 80,900 0
31-Jan-2023 264.00 268.00 262.00 262.00 131,900 0
30-Jan-2023 264.00 268.00 262.00 262.00 272,400 0
27-Jan-2023 264.00 270.00 260.00 264.00 417,100 0
26-Jan-2023 258.00 266.00 256.00 264.00 386,100 0
25-Jan-2023 258.00 258.00 256.00 256.00 391,400 0
24-Jan-2023 256.00 258.00 254.00 256.00 165,200 0
20-Jan-2023 256.00 258.00 254.00 256.00 160,600 0
19-Jan-2023 254.00 258.00 250.00 256.00 211,100 0
18-Jan-2023 256.00 256.00 254.00 254.00 66,300 0
17-Jan-2023 254.00 258.00 250.00 256.00 179,000 0
16-Jan-2023 254.00 256.00 250.00 254.00 184,900 0
13-Jan-2023 256.00 256.00 250.00 254.00 223,900 0
12-Jan-2023 258.00 258.00 252.00 254.00 144,900 0
11-Jan-2023 254.00 256.00 250.00 254.00 213,200 0
10-Jan-2023 256.00 256.00 252.00 252.00 108,900 0
09-Jan-2023 252.00 258.00 252.00 256.00 44,100 0
06-Jan-2023 252.00 258.00 248.00 256.00 1,169,200 0
05-Jan-2023 258.00 258.00 250.00 250.00 528,100 0
04-Jan-2023 258.00 262.00 258.00 258.00 217,300 0
03-Jan-2023 258.00 260.00 254.00 258.00 109,900 0
02-Jan-2023 258.00 260.00 254.00 256.00 78,400 0
30-Dec-2022 260.00 260.00 254.00 258.00 30,700 0
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