Price History - WTON

Kembali ke Company
Ticker: WTON
Company: Wijaya Karya Beton
Date Open High Low Close Volume Value
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
06-Jun-2023 144.00 156.00 141.00 151.00 35,174,300 0
05-Jun-2023 140.00 143.00 137.00 142.00 5,031,600 0
31-May-2023 142.00 144.00 138.00 138.00 5,801,800 0
30-May-2023 138.00 142.00 138.00 141.00 3,614,400 0
29-May-2023 139.00 139.00 137.00 138.00 4,864,600 0
26-May-2023 140.00 141.00 138.00 139.00 3,386,100 0
25-May-2023 137.00 140.00 137.00 138.00 2,861,900 0
24-May-2023 139.00 140.00 136.00 137.00 2,595,800 0
23-May-2023 133.00 141.00 132.00 139.00 7,814,700 0
22-May-2023 135.00 136.00 131.00 133.00 9,798,500 0
19-May-2023 140.00 140.00 133.00 135.00 9,448,300 0
17-May-2023 142.00 142.00 139.00 140.00 7,716,600 0
16-May-2023 145.00 145.00 135.00 142.00 19,080,900 0
15-May-2023 147.00 148.00 143.00 145.00 9,894,500 0
12-May-2023 147.00 148.00 144.00 147.00 9,402,800 0
11-May-2023 155.00 155.00 145.00 147.00 22,104,900 0
10-May-2023 154.00 157.00 153.00 155.00 5,209,200 0
09-May-2023 150.00 156.00 147.00 154.00 10,041,500 0
08-May-2023 160.00 162.00 149.00 150.00 26,314,100 0
05-May-2023 164.00 165.00 159.00 160.00 3,793,200 0
04-May-2023 162.00 165.00 161.00 164.00 2,996,700 0
03-May-2023 166.00 166.00 160.00 162.00 9,838,200 0
02-May-2023 173.00 173.00 164.00 166.00 16,047,700 0
28-Apr-2023 174.00 178.00 172.00 176.00 6,084,900 0
27-Apr-2023 172.00 178.00 172.00 174.00 9,155,300 0
26-Apr-2023 168.00 176.00 167.00 172.00 7,673,700 0
18-Apr-2023 168.00 169.00 166.00 168.00 2,426,500 0
17-Apr-2023 167.00 170.00 167.00 167.00 3,338,500 0
14-Apr-2023 169.00 169.00 166.00 167.00 2,409,400 0
13-Apr-2023 168.00 171.00 168.00 169.00 4,367,000 0
12-Apr-2023 164.00 173.00 162.00 168.00 14,564,100 0
11-Apr-2023 164.00 166.00 163.00 164.00 1,683,200 0
10-Apr-2023 166.00 166.00 164.00 164.00 1,660,100 0
06-Apr-2023 167.00 168.00 164.00 165.00 2,587,400 0
05-Apr-2023 167.00 169.00 166.00 167.00 2,358,800 0
04-Apr-2023 166.00 169.00 165.00 166.00 3,408,900 0
03-Apr-2023 168.00 169.00 166.00 166.00 1,981,900 0
31-Mar-2023 170.00 170.00 168.00 168.00 3,367,900 0
30-Mar-2023 172.00 172.00 168.00 170.00 4,785,600 0
29-Mar-2023 171.00 172.00 170.00 172.00 3,399,800 0
28-Mar-2023 169.00 172.00 169.00 171.00 2,821,000 0
27-Mar-2023 168.00 170.00 166.00 169.00 3,098,200 0
24-Mar-2023 165.00 170.00 164.00 168.00 5,596,000 0
21-Mar-2023 162.00 165.00 161.00 164.00 2,165,300 0
20-Mar-2023 165.00 165.00 161.00 162.00 4,583,600 0
17-Mar-2023 164.00 166.00 163.00 164.00 7,301,000 0