Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
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
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