Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
26-Oct-2022 208.00 214.00 206.00 210.00 14,958,900 0
25-Oct-2022 210.00 212.00 208.00 208.00 4,355,000 0
24-Oct-2022 210.00 212.00 208.00 210.00 4,627,100 0
21-Oct-2022 208.00 212.00 208.00 210.00 4,698,200 0
20-Oct-2022 208.00 212.00 202.00 208.00 4,119,000 0
19-Oct-2022 204.00 210.00 204.00 208.00 8,055,900 0
18-Oct-2022 210.00 212.00 202.00 204.00 8,668,300 0
17-Oct-2022 210.00 210.00 206.00 208.00 7,569,900 0
14-Oct-2022 212.00 214.00 210.00 210.00 2,488,700 0
13-Oct-2022 212.00 212.00 208.00 212.00 3,758,700 0
12-Oct-2022 218.00 218.00 210.00 212.00 7,690,800 0
11-Oct-2022 216.00 218.00 214.00 218.00 4,446,900 0
10-Oct-2022 218.00 220.00 214.00 216.00 5,252,500 0
07-Oct-2022 224.00 224.00 216.00 216.00 3,891,200 0
06-Oct-2022 222.00 224.00 220.00 222.00 7,306,400 0
05-Oct-2022 222.00 226.00 220.00 222.00 5,249,600 0
04-Oct-2022 220.00 220.00 216.00 220.00 5,941,100 0
03-Oct-2022 212.00 218.00 210.00 214.00 5,309,100 0
30-Sep-2022 212.00 214.00 206.00 214.00 11,663,200 0
29-Sep-2022 218.00 222.00 212.00 212.00 11,356,300 0
28-Sep-2022 222.00 226.00 216.00 218.00 10,405,400 0
27-Sep-2022 224.00 228.00 216.00 224.00 14,649,700 0
26-Sep-2022 240.00 240.00 224.00 224.00 33,820,900 0
23-Sep-2022 244.00 248.00 238.00 240.00 4,001,000 0
22-Sep-2022 236.00 240.00 232.00 240.00 11,247,100 0
21-Sep-2022 254.00 254.00 238.00 238.00 21,088,200 0
20-Sep-2022 256.00 260.00 250.00 254.00 10,310,700 0
19-Sep-2022 256.00 262.00 252.00 256.00 11,704,200 0
16-Sep-2022 256.00 262.00 254.00 256.00 13,414,300 0
15-Sep-2022 256.00 262.00 252.00 254.00 17,051,400 0
14-Sep-2022 254.00 260.00 248.00 252.00 15,493,100 0
13-Sep-2022 244.00 262.00 240.00 256.00 29,170,800 0
12-Sep-2022 240.00 250.00 240.00 242.00 18,751,700 0
09-Sep-2022 242.00 244.00 238.00 240.00 8,782,200 0
08-Sep-2022 234.00 242.00 234.00 240.00 17,950,700 0
07-Sep-2022 236.00 242.00 234.00 234.00 8,166,300 0
06-Sep-2022 238.00 240.00 232.00 236.00 9,593,500 0
05-Sep-2022 232.00 240.00 228.00 238.00 16,979,200 0
02-Sep-2022 232.00 236.00 230.00 232.00 8,781,900 0
01-Sep-2022 234.00 236.00 230.00 232.00 9,155,300 0
31-Aug-2022 230.00 244.00 230.00 234.00 31,551,800 0
30-Aug-2022 222.00 240.00 220.00 236.00 30,635,600 0
29-Aug-2022 222.00 222.00 214.00 220.00 6,229,500 0
26-Aug-2022 228.00 230.00 222.00 222.00 5,396,000 0
25-Aug-2022 226.00 228.00 224.00 226.00 3,939,800 0
24-Aug-2022 220.00 232.00 220.00 226.00 9,703,500 0
23-Aug-2022 222.00 224.00 216.00 220.00 5,143,700 0
22-Aug-2022 228.00 228.00 220.00 222.00 8,013,000 0
19-Aug-2022 230.00 236.00 228.00 228.00 5,456,200 0
18-Aug-2022 232.00 238.00 230.00 232.00 11,933,300 0
16-Aug-2022 228.00 236.00 226.00 232.00 5,014,200 0
15-Aug-2022 232.00 238.00 230.00 234.00 20,101,600 0
12-Aug-2022 222.00 230.00 218.00 230.00 31,970,000 0
11-Aug-2022 222.00 222.00 214.00 218.00 10,354,600 0
10-Aug-2022 218.00 220.00 214.00 214.00 3,220,500 0
09-Aug-2022 214.00 224.00 214.00 218.00 6,326,800 0
08-Aug-2022 220.00 224.00 216.00 218.00 23,479,500 0
05-Aug-2022 210.00 222.00 206.00 218.00 44,446,000 0
04-Aug-2022 204.00 208.00 202.00 208.00 6,626,100 0
03-Aug-2022 202.00 208.00 202.00 204.00 7,620,300 0
02-Aug-2022 206.00 206.00 202.00 202.00 5,622,900 0
01-Aug-2022 204.00 206.00 204.00 206.00 2,865,800 0
29-Jul-2022 208.00 208.00 204.00 204.00 2,609,700 0
28-Jul-2022 206.00 208.00 204.00 206.00 4,321,000 0
27-Jul-2022 206.00 206.00 204.00 206.00 1,852,200 0
26-Jul-2022 206.00 210.00 204.00 206.00 4,191,500 0
25-Jul-2022 202.00 208.00 202.00 206.00 8,020,100 0
22-Jul-2022 206.00 206.00 202.00 202.00 1,520,900 0
21-Jul-2022 204.00 206.00 202.00 204.00 2,880,300 0
20-Jul-2022 204.00 206.00 202.00 204.00 12,012,000 0
19-Jul-2022 204.00 204.00 200.00 204.00 1,228,300 0
18-Jul-2022 204.00 204.00 202.00 202.00 2,794,800 0
15-Jul-2022 202.00 204.00 202.00 204.00 4,162,900 0
14-Jul-2022 204.00 204.00 202.00 202.00 1,685,600 0
13-Jul-2022 204.00 204.00 202.00 202.00 2,388,900 0
12-Jul-2022 202.00 206.00 202.00 202.00 3,019,700 0
11-Jul-2022 202.00 204.00 202.00 202.00 2,345,600 0
08-Jul-2022 204.00 206.00 202.00 204.00 2,026,300 0
07-Jul-2022 202.00 206.00 202.00 204.00 4,139,200 0
06-Jul-2022 204.00 206.00 202.00 202.00 1,568,500 0
05-Jul-2022 202.00 206.00 202.00 204.00 2,246,000 0
04-Jul-2022 204.00 204.00 200.00 202.00 6,141,400 0
01-Jul-2022 212.00 214.00 202.00 204.00 14,054,300 0
30-Jun-2022 212.00 214.00 210.00 210.00 3,115,600 0
29-Jun-2022 212.00 216.00 210.00 210.00 3,594,500 0
28-Jun-2022 210.00 214.00 206.00 212.00 8,140,200 0
27-Jun-2022 212.00 220.00 208.00 210.00 5,865,000 0
24-Jun-2022 208.00 214.00 208.00 210.00 8,615,500 0
23-Jun-2022 204.00 210.00 204.00 208.00 9,018,600 0
22-Jun-2022 206.00 208.00 204.00 204.00 2,440,000 0
21-Jun-2022 206.00 210.00 206.00 206.00 3,189,300 0
20-Jun-2022 206.00 208.00 204.00 206.00 2,269,000 0
17-Jun-2022 208.00 208.00 202.00 206.00 4,058,600 0
16-Jun-2022 206.00 212.00 206.00 206.00 4,989,700 0
15-Jun-2022 208.00 210.00 204.00 206.00 3,067,300 0
14-Jun-2022 206.00 210.00 204.00 208.00 2,646,100 0
13-Jun-2022 216.00 216.00 204.00 206.00 8,089,700 0
10-Jun-2022 214.00 218.00 212.00 216.00 3,851,100 0
09-Jun-2022 222.00 222.00 214.00 214.00 4,709,100 0
08-Jun-2022 212.00 224.00 210.00 220.00 18,667,300 0