Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
07-Jun-2022 210.00 212.00 208.00 212.00 1,844,400 0
06-Jun-2022 212.00 214.00 208.00 210.00 7,485,100 0
03-Jun-2022 214.00 214.00 210.00 212.00 3,817,000 0
02-Jun-2022 212.00 214.00 210.00 212.00 6,004,600 0
31-May-2022 212.00 212.00 208.00 212.00 4,670,000 0
30-May-2022 210.00 212.00 208.00 212.00 6,787,800 0
27-May-2022 204.00 210.00 204.00 208.00 3,223,800 0
25-May-2022 208.00 210.00 204.00 204.00 3,842,800 0
24-May-2022 206.00 214.00 204.00 208.00 6,946,200 0
23-May-2022 206.00 208.00 202.00 206.00 5,817,800 0
20-May-2022 202.00 204.00 202.00 204.00 1,667,200 0
19-May-2022 200.00 204.00 199.00 202.00 2,396,200 0
18-May-2022 204.00 206.00 200.00 204.00 3,723,100 0
17-May-2022 204.00 204.00 200.00 204.00 2,589,800 0
13-May-2022 200.00 204.00 200.00 204.00 3,231,800 0
12-May-2022 208.00 208.00 200.00 200.00 10,134,600 0
11-May-2022 206.00 208.00 202.00 208.00 2,977,400 0
10-May-2022 208.00 208.00 200.00 206.00 9,867,000 0
09-May-2022 212.00 212.00 206.00 208.00 6,850,700 0
28-Apr-2022 212.00 214.00 212.00 212.00 3,447,800 0
27-Apr-2022 212.00 214.00 210.00 214.00 2,584,000 0
26-Apr-2022 216.00 216.00 210.00 212.00 6,126,800 0
25-Apr-2022 216.00 216.00 206.00 212.00 18,945,300 0
22-Apr-2022 220.00 224.00 214.00 216.00 6,571,100 0
21-Apr-2022 214.00 224.00 212.00 220.00 21,221,700 0
20-Apr-2022 214.00 216.00 212.00 214.00 6,587,600 0
19-Apr-2022 214.00 216.00 212.00 214.00 8,024,300 0
18-Apr-2022 212.00 214.00 210.00 214.00 3,779,000 0
14-Apr-2022 212.00 214.00 210.00 212.00 4,532,700 0
13-Apr-2022 212.00 214.00 210.00 212.00 4,172,300 0
12-Apr-2022 212.00 216.00 210.00 210.00 3,822,800 0
11-Apr-2022 216.00 216.00 212.00 212.00 6,574,400 0
08-Apr-2022 214.00 216.00 214.00 216.00 1,815,300 0
07-Apr-2022 214.00 218.00 214.00 214.00 1,702,400 0
06-Apr-2022 218.00 218.00 214.00 214.00 3,134,400 0
05-Apr-2022 216.00 220.00 216.00 218.00 2,948,600 0
04-Apr-2022 216.00 216.00 214.00 216.00 3,260,400 0
01-Apr-2022 218.00 218.00 214.00 214.00 2,678,800 0
31-Mar-2022 218.00 218.00 216.00 218.00 1,814,600 0
30-Mar-2022 216.00 224.00 216.00 218.00 6,330,400 0
29-Mar-2022 216.00 220.00 212.00 216.00 4,503,500 0
28-Mar-2022 218.00 218.00 214.00 216.00 4,627,000 0
25-Mar-2022 222.00 222.00 214.00 216.00 5,858,700 0
24-Mar-2022 214.00 222.00 214.00 222.00 12,252,000 0
23-Mar-2022 214.00 218.00 212.00 214.00 5,098,400 0
22-Mar-2022 216.00 218.00 214.00 214.00 3,425,500 0
21-Mar-2022 216.00 218.00 214.00 216.00 3,618,400 0
18-Mar-2022 218.00 218.00 212.00 216.00 4,896,800 0
17-Mar-2022 216.00 220.00 214.00 216.00 3,151,600 0
16-Mar-2022 210.00 218.00 210.00 216.00 6,699,800 0
15-Mar-2022 224.00 224.00 210.00 210.00 11,484,500 0
14-Mar-2022 228.00 230.00 216.00 220.00 22,700,400 0
11-Mar-2022 218.00 228.00 214.00 228.00 22,504,500 0
10-Mar-2022 218.00 226.00 214.00 218.00 20,577,900 0
09-Mar-2022 204.00 218.00 204.00 216.00 18,143,100 0
08-Mar-2022 202.00 210.00 200.00 204.00 8,106,600 0
07-Mar-2022 210.00 210.00 196.00 202.00 16,714,300 0
04-Mar-2022 212.00 214.00 204.00 210.00 10,019,000 0
02-Mar-2022 216.00 218.00 212.00 212.00 4,618,900 0
01-Mar-2022 204.00 218.00 204.00 216.00 5,416,500 0
25-Feb-2022 214.00 220.00 210.00 214.00 34,895,700 0
24-Feb-2022 230.00 232.00 216.00 216.00 36,985,300 0
23-Feb-2022 234.00 234.00 228.00 232.00 7,625,500 0
22-Feb-2022 240.00 240.00 234.00 234.00 7,122,700 0
21-Feb-2022 238.00 250.00 238.00 240.00 22,695,200 0
18-Feb-2022 232.00 240.00 228.00 238.00 14,629,800 0
17-Feb-2022 230.00 232.00 228.00 232.00 4,031,300 0
16-Feb-2022 222.00 232.00 222.00 230.00 6,373,100 0
15-Feb-2022 222.00 224.00 220.00 222.00 3,747,600 0
14-Feb-2022 226.00 226.00 220.00 222.00 4,517,900 0
11-Feb-2022 230.00 232.00 226.00 226.00 5,739,300 0
10-Feb-2022 230.00 234.00 230.00 230.00 3,114,300 0
09-Feb-2022 232.00 234.00 230.00 230.00 3,514,200 0
08-Feb-2022 232.00 234.00 228.00 232.00 6,057,000 0
07-Feb-2022 230.00 234.00 228.00 232.00 5,308,200 0
04-Feb-2022 230.00 234.00 226.00 228.00 5,253,700 0
03-Feb-2022 226.00 232.00 222.00 228.00 9,859,300 0
02-Feb-2022 224.00 228.00 220.00 224.00 9,203,800 0
31-Jan-2022 218.00 224.00 216.00 224.00 7,912,600 0
28-Jan-2022 214.00 220.00 214.00 218.00 5,468,400 0
27-Jan-2022 216.00 220.00 214.00 214.00 5,994,200 0
26-Jan-2022 226.00 230.00 212.00 216.00 31,658,300 0
25-Jan-2022 230.00 232.00 226.00 226.00 5,685,800 0
24-Jan-2022 232.00 234.00 228.00 232.00 3,194,200 0
21-Jan-2022 232.00 234.00 226.00 232.00 5,856,700 0
20-Jan-2022 226.00 232.00 226.00 232.00 5,006,100 0
19-Jan-2022 226.00 228.00 224.00 226.00 4,245,300 0
18-Jan-2022 228.00 232.00 220.00 226.00 10,739,000 0
17-Jan-2022 236.00 238.00 228.00 228.00 8,289,600 0
14-Jan-2022 236.00 238.00 234.00 236.00 2,951,000 0
13-Jan-2022 238.00 242.00 236.00 236.00 3,714,900 0
12-Jan-2022 238.00 242.00 236.00 238.00 6,567,900 0
11-Jan-2022 246.00 248.00 240.00 240.00 8,976,600 0
10-Jan-2022 250.00 250.00 244.00 248.00 3,368,800 0
07-Jan-2022 248.00 254.00 244.00 250.00 8,435,900 0
06-Jan-2022 248.00 252.00 244.00 248.00 6,243,700 0
05-Jan-2022 246.00 254.00 246.00 248.00 2,030,200 0
04-Jan-2022 246.00 256.00 244.00 250.00 3,898,000 0
03-Jan-2022 246.00 254.00 244.00 252.00 7,055,100 0
30-Dec-2021 250.00 254.00 246.00 246.00 4,383,100 0