Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
01-Nov-2023 137.00 137.00 133.00 134.00 2,217,500 0
31-Oct-2023 132.00 137.00 130.00 137.00 5,364,100 0
30-Oct-2023 139.00 140.00 132.00 132.00 7,008,700 0
27-Oct-2023 139.00 140.00 137.00 139.00 938,500 0
26-Oct-2023 140.00 141.00 137.00 138.00 4,116,200 0
25-Oct-2023 141.00 142.00 140.00 140.00 1,212,800 0
24-Oct-2023 138.00 141.00 138.00 140.00 1,501,400 0
23-Oct-2023 140.00 141.00 137.00 139.00 2,957,400 0
20-Oct-2023 140.00 143.00 140.00 141.00 3,237,800 0
19-Oct-2023 143.00 144.00 140.00 140.00 5,198,400 0
18-Oct-2023 147.00 148.00 142.00 143.00 5,235,100 0
17-Oct-2023 142.00 151.00 141.00 145.00 25,253,700 0
16-Oct-2023 146.00 146.00 141.00 141.00 7,877,100 0
13-Oct-2023 140.00 160.00 140.00 146.00 50,121,500 0
12-Oct-2023 146.00 147.00 140.00 140.00 5,727,500 0
11-Oct-2023 146.00 148.00 145.00 146.00 4,031,700 0
10-Oct-2023 145.00 147.00 145.00 146.00 1,253,100 0
09-Oct-2023 144.00 152.00 144.00 144.00 2,910,300 0
06-Oct-2023 146.00 146.00 142.00 144.00 1,931,300 0
05-Oct-2023 141.00 147.00 140.00 146.00 3,375,700 0
04-Oct-2023 142.00 144.00 141.00 141.00 3,572,200 0
03-Oct-2023 145.00 147.00 144.00 144.00 1,615,800 0
02-Oct-2023 146.00 147.00 143.00 146.00 4,632,400 0
29-Sep-2023 146.00 149.00 146.00 146.00 1,822,900 0
27-Sep-2023 147.00 149.00 144.00 146.00 2,897,000 0
26-Sep-2023 150.00 153.00 144.00 147.00 10,255,300 0
25-Sep-2023 153.00 154.00 149.00 150.00 4,620,600 0
22-Sep-2023 148.00 154.00 148.00 153.00 8,973,300 0
21-Sep-2023 152.00 154.00 148.00 148.00 2,216,200 0
20-Sep-2023 150.00 154.00 149.00 152.00 4,881,400 0
19-Sep-2023 148.00 153.00 147.00 150.00 3,521,500 0
18-Sep-2023 149.00 150.00 147.00 147.00 2,016,400 0
15-Sep-2023 151.00 151.00 148.00 149.00 1,051,400 0
14-Sep-2023 153.00 153.00 149.00 151.00 2,722,100 0
13-Sep-2023 148.00 153.00 146.00 152.00 5,984,300 0
12-Sep-2023 153.00 153.00 148.00 148.00 4,061,900 0
11-Sep-2023 151.00 157.00 151.00 152.00 8,297,800 0
08-Sep-2023 145.00 155.00 145.00 151.00 18,321,200 0
07-Sep-2023 146.00 147.00 144.00 145.00 2,483,900 0
06-Sep-2023 144.00 149.00 143.00 146.00 2,628,200 0
05-Sep-2023 143.00 146.00 141.00 144.00 2,134,500 0
04-Sep-2023 146.00 146.00 143.00 143.00 1,993,300 0
01-Sep-2023 145.00 148.00 144.00 144.00 4,547,100 0
31-Aug-2023 145.00 147.00 142.00 146.00 7,193,000 0
30-Aug-2023 147.00 148.00 143.00 144.00 4,642,900 0
29-Aug-2023 138.00 147.00 138.00 145.00 16,273,400 0
28-Aug-2023 138.00 138.00 136.00 137.00 3,595,400 0
25-Aug-2023 137.00 138.00 136.00 137.00 2,142,800 0
24-Aug-2023 138.00 138.00 136.00 137.00 1,896,500 0
23-Aug-2023 138.00 138.00 136.00 138.00 2,347,000 0
22-Aug-2023 137.00 138.00 136.00 137.00 1,782,300 0
21-Aug-2023 138.00 139.00 136.00 137.00 3,491,300 0
18-Aug-2023 138.00 140.00 137.00 138.00 1,223,700 0
16-Aug-2023 139.00 139.00 138.00 138.00 1,962,100 0
15-Aug-2023 138.00 140.00 137.00 139.00 3,254,700 0
14-Aug-2023 139.00 140.00 137.00 138.00 1,993,100 0
11-Aug-2023 138.00 141.00 137.00 139.00 2,008,400 0
10-Aug-2023 137.00 138.00 136.00 138.00 1,990,300 0
09-Aug-2023 138.00 139.00 136.00 137.00 2,409,100 0
08-Aug-2023 140.00 140.00 138.00 139.00 2,604,900 0
07-Aug-2023 140.00 141.00 138.00 140.00 4,955,300 0
04-Aug-2023 141.00 142.00 138.00 140.00 3,077,000 0
03-Aug-2023 139.00 141.00 138.00 141.00 4,696,900 0
02-Aug-2023 141.00 141.00 137.00 139.00 5,740,300 0
01-Aug-2023 146.00 147.00 139.00 141.00 11,977,200 0
31-Jul-2023 149.00 150.00 146.00 147.00 3,808,600 0
28-Jul-2023 150.00 150.00 148.00 149.00 3,113,000 0
27-Jul-2023 150.00 151.00 149.00 150.00 2,747,400 0
26-Jul-2023 151.00 152.00 149.00 150.00 2,034,300 0
25-Jul-2023 153.00 154.00 150.00 150.00 3,978,000 0
24-Jul-2023 152.00 154.00 151.00 153.00 3,328,900 0
21-Jul-2023 153.00 154.00 151.00 152.00 2,696,900 0
20-Jul-2023 153.00 156.00 152.00 153.00 5,959,200 0
18-Jul-2023 155.00 156.00 151.00 153.00 12,105,400 0
17-Jul-2023 152.00 156.00 152.00 154.00 13,890,100 0
14-Jul-2023 149.00 153.00 149.00 152.00 6,387,000 0
13-Jul-2023 148.00 151.00 147.00 149.00 8,608,200 0
12-Jul-2023 147.00 149.00 146.00 148.00 4,747,200 0
11-Jul-2023 147.00 147.00 145.00 147.00 3,890,500 0
10-Jul-2023 146.00 148.00 145.00 147.00 2,743,500 0
07-Jul-2023 148.00 148.00 146.00 146.00 3,504,900 0
06-Jul-2023 148.00 149.00 146.00 148.00 1,468,800 0
05-Jul-2023 147.00 151.00 144.00 147.00 6,168,500 0
04-Jul-2023 144.00 152.00 143.00 147.00 6,586,500 0
03-Jul-2023 142.00 146.00 141.00 144.00 5,767,700 0
27-Jun-2023 146.00 147.00 141.00 141.00 3,008,800 0
26-Jun-2023 145.00 147.00 143.00 145.00 3,999,600 0
23-Jun-2023 149.00 151.00 146.00 146.00 3,171,900 0
22-Jun-2023 152.00 155.00 149.00 149.00 7,140,900 0
21-Jun-2023 152.00 155.00 151.00 152.00 3,934,400 0
20-Jun-2023 158.00 160.00 152.00 152.00 8,578,800 0
19-Jun-2023 152.00 159.00 151.00 158.00 12,539,200 0
16-Jun-2023 153.00 154.00 150.00 152.00 1,416,600 0
15-Jun-2023 156.00 157.00 151.00 152.00 4,800,700 0
14-Jun-2023 159.00 159.00 154.00 155.00 3,357,500 0
13-Jun-2023 153.00 161.00 150.00 157.00 10,488,000 0
12-Jun-2023 152.00 155.00 147.00 152.00 4,825,600 0
09-Jun-2023 153.00 156.00 152.00 152.00 5,168,100 0
08-Jun-2023 151.00 158.00 148.00 153.00 18,818,800 0
07-Jun-2023 151.00 152.00 146.00 151.00 11,453,400 0