Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
04-Mar-2026 94.00 94.00 90.00 90.00 6,022,700 0
03-Mar-2026 94.00 96.00 93.00 94.00 4,579,000 0
02-Mar-2026 97.00 97.00 92.00 94.00 20,505,200 0
27-Feb-2026 98.00 99.00 97.00 98.00 5,517,700 0
26-Feb-2026 100.00 100.00 97.00 98.00 8,757,300 0
25-Feb-2026 102.00 103.00 98.00 100.00 18,803,100 0
24-Feb-2026 97.00 103.00 95.00 101.00 69,932,800 0
23-Feb-2026 96.00 99.00 95.00 96.00 13,493,700 0
20-Feb-2026 95.00 96.00 94.00 96.00 7,264,100 0
19-Feb-2026 96.00 97.00 95.00 95.00 3,091,800 0
18-Feb-2026 97.00 98.00 95.00 96.00 6,443,000 0
13-Feb-2026 98.00 98.00 96.00 98.00 4,085,300 0
12-Feb-2026 97.00 100.00 96.00 98.00 16,307,400 0
11-Feb-2026 96.00 97.00 95.00 97.00 5,650,000 0
10-Feb-2026 96.00 97.00 95.00 96.00 8,821,400 0
09-Feb-2026 94.00 96.00 92.00 96.00 11,307,800 0
06-Feb-2026 95.00 97.00 92.00 94.00 23,813,600 0
05-Feb-2026 90.00 102.00 90.00 97.00 106,951,400 0
04-Feb-2026 91.00 92.00 89.00 90.00 7,850,500 0
03-Feb-2026 87.00 91.00 85.00 91.00 9,363,900 0
02-Feb-2026 92.00 93.00 85.00 87.00 17,724,200 0
30-Jan-2026 91.00 94.00 90.00 91.00 17,931,000 0
29-Jan-2026 95.00 95.00 81.00 91.00 57,103,000 0
28-Jan-2026 101.00 102.00 95.00 95.00 45,861,700 0
27-Jan-2026 102.00 103.00 101.00 101.00 9,929,700 0
26-Jan-2026 102.00 103.00 101.00 102.00 10,399,700 0
23-Jan-2026 103.00 104.00 100.00 102.00 8,479,600 0
22-Jan-2026 101.00 105.00 100.00 103.00 22,607,600 0
21-Jan-2026 101.00 101.00 99.00 100.00 19,824,500 0
20-Jan-2026 101.00 102.00 99.00 100.00 14,385,700 0
19-Jan-2026 102.00 103.00 100.00 101.00 16,210,900 0
15-Jan-2026 102.00 103.00 101.00 102.00 15,505,000 0
14-Jan-2026 103.00 103.00 101.00 101.00 7,984,800 0
13-Jan-2026 101.00 105.00 101.00 102.00 17,195,700 0
12-Jan-2026 103.00 105.00 99.00 101.00 26,900,400 0
09-Jan-2026 102.00 106.00 101.00 103.00 43,390,900 0
08-Jan-2026 102.00 104.00 101.00 101.00 17,800,200 0
07-Jan-2026 101.00 104.00 100.00 102.00 22,312,100 0
06-Jan-2026 100.00 102.00 99.00 100.00 7,411,500 0
05-Jan-2026 100.00 102.00 99.00 100.00 12,147,100 0
02-Jan-2026 101.00 102.00 100.00 100.00 12,071,700 0
30-Dec-2025 102.00 106.00 100.00 101.00 58,899,800 0
29-Dec-2025 100.00 103.00 99.00 102.00 18,198,500 0
24-Dec-2025 99.00 105.00 99.00 100.00 31,129,300 0
23-Dec-2025 99.00 100.00 98.00 98.00 5,324,800 0
22-Dec-2025 100.00 102.00 98.00 100.00 16,364,400 0
19-Dec-2025 102.00 102.00 100.00 100.00 9,733,400 0
18-Dec-2025 101.00 103.00 100.00 101.00 19,140,000 0
17-Dec-2025 102.00 103.00 101.00 101.00 10,657,000 0
16-Dec-2025 104.00 105.00 101.00 102.00 30,644,700 0
15-Dec-2025 98.00 108.00 97.00 105.00 118,873,500 0
12-Dec-2025 98.00 98.00 97.00 97.00 5,212,400 0
11-Dec-2025 98.00 99.00 96.00 97.00 9,822,800 0
10-Dec-2025 99.00 99.00 97.00 98.00 7,396,600 0
09-Dec-2025 98.00 99.00 97.00 99.00 7,257,400 0
08-Dec-2025 99.00 100.00 97.00 98.00 9,993,500 0
05-Dec-2025 99.00 101.00 98.00 98.00 13,881,300 0
04-Dec-2025 96.00 99.00 96.00 99.00 8,765,000 0
03-Dec-2025 95.00 97.00 95.00 95.00 6,919,900 0
02-Dec-2025 97.00 97.00 95.00 95.00 14,567,400 0
01-Dec-2025 97.00 98.00 96.00 97.00 5,899,600 0
28-Nov-2025 100.00 100.00 94.00 97.00 56,178,000 0
27-Nov-2025 101.00 101.00 98.00 99.00 22,238,400 0
26-Nov-2025 99.00 101.00 99.00 100.00 7,695,400 0
25-Nov-2025 100.00 101.00 99.00 99.00 7,443,200 0
24-Nov-2025 100.00 101.00 99.00 100.00 9,168,100 0
21-Nov-2025 100.00 101.00 99.00 100.00 4,377,500 0
20-Nov-2025 99.00 102.00 99.00 100.00 47,937,500 0
19-Nov-2025 100.00 104.00 99.00 100.00 69,029,300 0
18-Nov-2025 101.00 101.00 99.00 100.00 7,052,900 0
17-Nov-2025 100.00 101.00 99.00 100.00 4,120,900 0
14-Nov-2025 102.00 103.00 99.00 100.00 25,096,600 0
13-Nov-2025 101.00 104.00 99.00 102.00 52,618,000 0
12-Nov-2025 102.00 102.00 97.00 100.00 59,966,200 0
11-Nov-2025 101.00 102.00 99.00 101.00 7,158,000 0
10-Nov-2025 102.00 102.00 98.00 101.00 15,114,800 0
07-Nov-2025 101.00 103.00 101.00 101.00 9,485,800 0
06-Nov-2025 103.00 103.00 101.00 102.00 2,962,700 0
05-Nov-2025 102.00 106.00 101.00 102.00 32,624,300 0
04-Nov-2025 103.00 105.00 101.00 104.00 18,688,000 0
03-Nov-2025 103.00 106.00 101.00 103.00 18,701,200 0
31-Oct-2025 105.00 106.00 101.00 103.00 16,045,700 0
30-Oct-2025 102.00 106.00 102.00 105.00 19,584,700 0
29-Oct-2025 105.00 106.00 102.00 103.00 5,571,200 0
28-Oct-2025 103.00 106.00 102.00 104.00 19,430,300 0
27-Oct-2025 100.00 106.00 100.00 102.00 51,089,600 0
24-Oct-2025 103.00 106.00 100.00 100.00 22,391,900 0
23-Oct-2025 105.00 107.00 101.00 103.00 57,621,400 0
22-Oct-2025 100.00 116.00 99.00 106.00 287,428,200 0
21-Oct-2025 99.00 101.00 98.00 100.00 7,523,000 0
20-Oct-2025 96.00 101.00 94.00 99.00 22,743,100 0
17-Oct-2025 99.00 99.00 95.00 96.00 16,914,500 0
16-Oct-2025 99.00 100.00 97.00 99.00 3,434,800 0
15-Oct-2025 98.00 101.00 97.00 98.00 11,360,400 0
14-Oct-2025 101.00 102.00 97.00 97.00 17,697,900 0
13-Oct-2025 102.00 103.00 99.00 99.00 13,558,900 0
10-Oct-2025 103.00 103.00 100.00 103.00 16,431,500 0
09-Oct-2025 99.00 112.00 98.00 101.00 146,572,700 0
08-Oct-2025 97.00 100.00 96.00 99.00 14,504,400 0
07-Oct-2025 98.00 98.00 96.00 96.00 5,822,200 0