Wicaksana Overseas International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	224.35	235.57	219.37	230.59	230.59	3,048
2022-08-03	218.12	218.12	218.12	218.12	218.12	160
2022-08-02	235.57	235.57	233.08	233.08	233.08	320
2022-08-01	226.85	226.85	226.85	226.85	226.85	160
2022-07-29	226.85	226.85	226.85	226.85	226.85	0
2022-07-28	216.88	226.85	216.88	226.85	226.85	962
2022-07-27	228.09	228.09	228.09	228.09	228.09	0
2022-07-26	219.37	228.09	219.37	228.09	228.09	641
2022-07-25	231.83	231.83	231.83	231.83	231.83	0
2022-07-22	218.12	231.83	218.12	231.83	231.83	12,997
2022-07-21	229.34	229.34	229.34	229.34	229.34	160
2022-07-20	220.62	220.62	220.62	220.62	220.62	160
2022-07-19	218.12	229.34	214.38	220.62	220.62	2,888
2022-07-18	216.88	216.88	216.88	216.88	216.88	160
2022-07-15	221.86	228.09	221.86	228.09	228.09	641
2022-07-14	220.62	228.09	220.62	228.09	228.09	6,899
2022-07-13	234.33	236.82	234.33	236.82	236.82	8,825
2022-07-12	218.12	234.33	218.12	234.33	234.33	2,246
2022-07-11	226.85	226.85	219.37	226.85	226.85	2,567
2022-07-08	234.33	243.05	234.33	234.33	234.33	1,078,131
2022-07-07	230.59	230.59	230.59	230.59	230.59	160
2022-07-06	230.59	230.59	218.12	218.12	218.12	962
2022-07-05	224.35	230.59	219.37	230.59	230.59	641
2022-07-04	233.08	233.08	226.85	231.83	231.83	1,283
2022-07-01	216.88	234.33	216.88	234.33	234.33	481
2022-06-30	224.35	224.35	224.35	224.35	224.35	0
2022-06-29	213.14	224.35	213.14	224.35	224.35	481
2022-06-28	219.37	224.35	219.37	224.35	224.35	481
2022-06-27	224.35	224.35	224.35	224.35	224.35	0
2022-06-24	224.35	224.35	224.35	224.35	224.35	0
2022-06-23	224.35	224.35	224.35	224.35	224.35	0
2022-06-22	234.33	234.33	224.35	224.35	224.35	481
2022-06-21	221.86	221.86	221.86	221.86	221.86	0
2022-06-20	221.86	221.86	221.86	221.86	221.86	3,530
2022-06-17	226.85	226.85	226.85	226.85	226.85	160
2022-06-16	233.08	233.08	233.08	233.08	233.08	0
2022-06-15	234.33	234.33	233.08	233.08	233.08	1,765
2022-06-14	228.09	234.33	213.14	234.33	234.33	2,085
2022-06-13	228.09	228.09	228.09	228.09	228.09	641
2022-06-10	228.09	228.09	228.09	228.09	228.09	320
2022-06-09	229.34	229.34	228.09	228.09	228.09	2,085
2022-06-08	219.37	234.33	219.37	234.33	234.33	1,283
2022-06-07	230.59	230.59	230.59	230.59	230.59	0
2022-06-06	235.57	235.57	230.59	230.59	230.59	5,776
2022-06-03	239.31	244.30	230.59	243.05	243.05	3,530
2022-06-02	230.59	246.79	215.63	246.79	246.79	45,410
2022-05-31	230.59	230.59	230.59	230.59	230.59	481
2022-05-30	235.57	235.57	230.59	234.33	234.33	5,776
2022-05-27	243.05	243.05	235.57	235.57	235.57	8,664
2022-05-25	248.04	251.78	248.04	251.78	251.78	1,604
2022-05-24	249.28	255.52	238.07	251.78	251.78	5,776
2022-05-23	231.83	256.76	231.83	255.52	255.52	1,444
2022-05-20	241.80	248.04	241.80	248.04	248.04	320
2022-05-19	248.04	248.04	248.04	248.04	248.04	320
2022-05-18	248.04	255.52	248.04	248.04	248.04	6,578
2022-05-17	248.04	248.04	248.04	248.04	248.04	0
2022-05-13	248.04	248.04	248.04	248.04	248.04	160
2022-05-12	236.82	236.82	236.82	236.82	236.82	1,604
2022-05-11	249.28	249.28	244.30	244.30	244.30	481
2022-05-10	236.82	236.82	236.82	236.82	236.82	160

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.