Widodo Makmur Perkasa PT (WMPP)

WMPP
🏛️ Indonesien →
12.00
Letzte Aktualisierung: 2024-05-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-22 50.00 50.00 50.00 50.00 0.0M
2023-12-21 50.00 50.00 50.00 50.00 0.0M
2023-12-20 50.00 50.00 50.00 50.00 0.0M
2023-12-19 50.00 50.00 50.00 50.00 0.0M
2023-12-18 50.00 50.00 50.00 50.00 0.0M
2023-12-14 50.00 50.00 50.00 50.00 0.0M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 50.00 50.00 50.00 50.00 0.0M
2023-12-06 50.00 50.00 50.00 50.00 0.0M
2023-12-05 50.00 50.00 50.00 50.00 0.0M
2023-12-04 50.00 50.00 50.00 50.00 1.1M
2023-12-01 50.00 50.00 50.00 50.00 0.0M
2023-11-30 50.00 50.00 50.00 50.00 0.0M
2023-11-29 50.00 50.00 50.00 50.00 0.1M
2023-11-28 50.00 50.00 50.00 50.00 1.1M
2023-11-27 50.00 50.00 50.00 50.00 0.0M
2023-11-24 50.00 50.00 50.00 50.00 0.0M
2023-11-23 50.00 50.00 50.00 50.00 0.0M
2023-11-22 50.00 50.00 50.00 50.00 0.0M
2023-11-21 50.00 50.00 50.00 50.00 0.0M
2023-11-20 50.00 50.00 50.00 50.00 0.0M
2023-11-17 50.00 50.00 50.00 50.00 0.0M
2023-11-16 50.00 50.00 50.00 50.00 0.0M
2023-11-15 50.00 50.00 50.00 50.00 0.5M
2023-11-14 50.00 50.00 50.00 50.00 0.7M
2023-11-13 50.00 50.00 50.00 50.00 0.6M
2023-11-10 50.00 50.00 50.00 50.00 0.1M
2023-11-09 50.00 50.00 50.00 50.00 0.7M
2023-11-08 50.00 50.00 50.00 50.00 0.0M
2023-11-07 50.00 50.00 50.00 50.00 0.0M
2023-11-06 50.00 50.00 50.00 50.00 0.0M
2023-11-03 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.0M
2023-10-24 50.00 50.00 50.00 50.00 0.0M
2023-10-23 50.00 50.00 50.00 50.00 0.0M
2023-10-20 50.00 50.00 50.00 50.00 0.0M
2023-10-19 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.00 50.00 50.00 50.00 0.0M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 50.00 50.00 50.00 50.00 0.0M
2023-10-13 50.00 50.00 50.00 50.00 0.0M
2023-10-12 50.00 50.00 50.00 50.00 0.0M
2023-10-11 50.00 50.00 50.00 50.00 0.0M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.0M
2023-10-06 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.00 50.00 50.00 50.00 0.0M
2023-10-04 50.00 50.00 50.00 50.00 0.0M
2023-10-03 50.00 50.00 50.00 50.00 0.0M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 50.00 50.00 50.00 50.00 0.0M
2023-09-27 50.00 50.00 50.00 50.00 0.0M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 50.00 50.00 50.00 50.00 0.1M
2023-09-22 50.00 50.00 50.00 50.00 0.0M
2023-09-21 50.00 50.00 50.00 50.00 0.0M
2023-09-20 50.00 50.00 50.00 50.00 0.1M
2023-09-19 50.00 50.00 50.00 50.00 0.4M
2023-09-18 50.00 50.00 50.00 50.00 0.2M
2023-09-15 50.00 50.00 50.00 50.00 0.0M
2023-09-14 50.00 50.00 50.00 50.00 0.0M
2023-09-13 50.00 50.00 50.00 50.00 0.0M
2023-09-12 50.00 50.00 50.00 50.00 0.0M
2023-09-11 50.00 50.00 50.00 50.00 0.0M
2023-09-08 50.00 50.00 50.00 50.00 0.0M
2023-09-07 50.00 50.00 50.00 50.00 0.0M
2023-09-06 50.00 50.00 50.00 50.00 0.0M
2023-09-05 50.00 50.00 50.00 50.00 0.0M
2023-09-04 50.00 50.00 50.00 50.00 0.0M
2023-09-01 50.00 50.00 50.00 50.00 0.0M
2023-08-31 50.00 50.00 50.00 50.00 0.2M
2023-08-30 50.00 50.00 50.00 50.00 0.0M
2023-08-29 50.00 50.00 50.00 50.00 0.0M
2023-08-28 50.00 50.00 50.00 50.00 0.1M
2023-08-25 50.00 50.00 50.00 50.00 0.0M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.1M
2023-08-22 50.00 50.00 50.00 50.00 0.0M
2023-08-21 50.00 50.00 50.00 50.00 0.0M
2023-08-18 50.00 50.00 50.00 50.00 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 50.00 50.00 50.00 50.00 0.0M
2023-08-14 50.00 50.00 50.00 50.00 0.0M
2023-08-11 50.00 50.00 50.00 50.00 0.1M
2023-08-10 50.00 50.00 50.00 50.00 0.0M
2023-08-09 50.00 50.00 50.00 50.00 0.0M
2023-08-08 50.00 50.00 50.00 50.00 0.1M
2023-08-07 50.00 50.00 50.00 50.00 0.1M
2023-08-04 50.00 50.00 50.00 50.00 0.0M
2023-08-03 50.00 50.00 50.00 50.00 0.0M
2023-08-02 50.00 50.00 50.00 50.00 0.0M
2023-08-01 50.00 50.00 50.00 50.00 0.0M
2023-07-31 50.00 50.00 50.00 50.00 0.1M
2023-07-28 50.00 50.00 50.00 50.00 0.1M
2023-07-27 50.00 50.00 50.00 50.00 0.0M
2023-07-26 50.00 50.00 50.00 50.00 0.0M
2023-07-25 50.00 50.00 50.00 50.00 0.2M
2023-07-24 50.00 50.00 50.00 50.00 0.5M
2023-07-21 50.00 50.00 50.00 50.00 0.2M
2023-07-20 50.00 50.00 50.00 50.00 3.0M
2023-07-18 50.00 50.00 50.00 50.00 0.1M
2023-07-17 50.00 50.00 50.00 50.00 0.3M
2023-07-14 50.00 50.00 50.00 50.00 1.1M
2023-07-13 50.00 50.00 50.00 50.00 1.7M
2023-07-12 50.00 50.00 50.00 50.00 0.3M
2023-07-11 50.00 50.00 50.00 50.00 0.0M
2023-07-10 50.00 50.00 50.00 50.00 0.3M
2023-07-07 50.00 50.00 50.00 50.00 0.0M
2023-07-06 50.00 50.00 50.00 50.00 0.1M
2023-07-05 50.00 50.00 50.00 50.00 0.1M
2023-07-04 50.00 50.00 50.00 50.00 0.0M
2023-07-03 50.00 50.00 50.00 50.00 0.0M
2023-06-27 50.00 50.00 50.00 50.00 0.0M
2023-06-26 50.00 50.00 50.00 50.00 0.2M
2023-06-23 50.00 50.00 50.00 50.00 0.0M
2023-06-22 50.00 50.00 50.00 50.00 0.1M
2023-06-21 50.00 50.00 50.00 50.00 0.0M
2023-06-20 50.00 50.00 50.00 50.00 0.1M
2023-06-19 50.00 50.00 50.00 50.00 0.0M
2023-06-16 50.00 50.00 50.00 50.00 0.1M
2023-06-15 50.00 50.00 50.00 50.00 0.1M
2023-06-14 50.00 50.00 50.00 50.00 0.1M
2023-06-13 50.00 50.00 50.00 50.00 0.0M
2023-06-12 50.00 50.00 50.00 50.00 0.3M
2023-06-09 50.00 50.00 50.00 50.00 0.3M
2023-06-08 50.00 50.00 50.00 50.00 0.4M
2023-06-07 50.00 50.00 50.00 50.00 0.1M
2023-06-06 50.00 50.00 50.00 50.00 0.2M
2023-06-05 50.00 50.00 50.00 50.00 0.3M
2023-05-31 50.00 50.00 50.00 50.00 0.1M
2023-05-30 50.00 50.00 50.00 50.00 0.2M
2023-05-29 50.00 50.00 50.00 50.00 0.6M
2023-05-26 50.00 50.00 50.00 50.00 0.2M
2023-05-25 50.00 50.00 50.00 50.00 1.1M
2023-05-24 50.00 50.00 50.00 50.00 0.6M
2023-05-23 50.00 50.00 50.00 50.00 3.7M
2023-05-22 50.00 50.00 50.00 50.00 0.2M
2023-05-19 50.00 50.00 50.00 50.00 1.3M
2023-05-17 50.00 50.00 50.00 50.00 0.2M
2023-05-16 50.00 50.00 50.00 50.00 4.0M
2023-05-15 50.00 51.00 50.00 50.00 27.3M
2023-05-12 50.00 50.00 50.00 50.00 0.2M
2023-05-11 50.00 50.00 50.00 50.00 0.1M
2023-05-10 50.00 50.00 50.00 50.00 0.4M
2023-05-09 50.00 50.00 50.00 50.00 2.4M
2023-05-08 50.00 50.00 50.00 50.00 1.5M
2023-05-05 50.00 50.00 50.00 50.00 0.1M
2023-05-04 50.00 50.00 50.00 50.00 1.0M
2023-05-03 50.00 50.00 50.00 50.00 0.1M
2023-05-02 50.00 50.00 50.00 50.00 0.2M
2023-04-28 50.00 50.00 50.00 50.00 0.6M
2023-04-27 50.00 50.00 50.00 50.00 0.7M
2023-04-26 50.00 50.00 50.00 50.00 5.3M
2023-04-18 50.00 51.00 50.00 50.00 21.6M
2023-04-17 50.00 50.00 50.00 50.00 2.6M
2023-04-14 50.00 50.00 50.00 50.00 4.1M
2023-04-13 50.00 51.00 50.00 50.00 13.6M
2023-04-12 53.00 53.00 50.00 51.00 85.0M
2023-04-11 50.00 54.00 50.00 52.00 201.4M
2023-04-10 50.00 51.00 50.00 50.00 28.4M
2023-04-06 50.00 50.00 50.00 50.00 4.2M
2023-04-05 50.00 51.00 50.00 50.00 25.5M
2023-04-04 50.00 52.00 50.00 50.00 40.9M
2023-04-03 50.00 50.00 50.00 50.00 13.9M
2023-03-31 50.00 51.00 50.00 50.00 33.5M
2023-03-30 52.00 52.00 50.00 50.00 598.1M
2023-03-29 52.00 54.00 51.00 51.00 543.5M
2023-03-28 58.00 60.00 54.00 54.00 68.8M
2023-03-27 62.00 64.00 57.00 58.00 55.6M
2023-03-24 60.00 65.00 59.00 61.00 106.0M
2023-03-21 51.00 64.00 50.00 59.00 191.6M
2023-03-20 51.00 51.00 50.00 51.00 5.7M
2023-03-17 50.00 51.00 50.00 51.00 45.4M
2023-03-16 51.00 52.00 50.00 50.00 361.6M
2023-03-15 50.00 53.00 50.00 51.00 83.4M
2023-03-14 51.00 54.00 50.00 50.00 213.0M
2023-03-13 57.00 57.00 53.00 53.00 44.3M
2023-03-10 60.00 60.00 56.00 56.00 28.4M
2023-03-09 60.00 62.00 58.00 60.00 13.4M
2023-03-08 63.00 63.00 59.00 59.00 10.4M
2023-03-07 67.00 72.00 63.00 63.00 87.2M
2023-03-06 68.00 69.00 67.00 67.00 6.9M
2023-03-03 67.00 70.00 66.00 68.00 20.2M
2023-03-02 69.00 70.00 67.00 67.00 5.3M
2023-03-01 72.00 75.00 68.00 69.00 28.9M
2023-02-28 76.00 77.00 72.00 72.00 10.8M
2023-02-27 75.00 78.00 74.00 76.00 5.4M
2023-02-24 78.00 79.00 74.00 75.00 11.1M
2023-02-23 75.00 81.00 74.00 78.00 31.8M
2023-02-22 78.00 79.00 75.00 75.00 11.4M
2023-02-21 79.00 80.00 76.00 78.00 10.0M
2023-02-20 85.00 91.00 79.00 79.00 53.5M
2023-02-17 88.00 88.00 84.00 84.00 7.5M
2023-02-16 87.00 90.00 86.00 87.00 7.9M
2023-02-15 94.00 100.00 87.00 87.00 45.8M
2023-02-14 94.00 96.00 93.00 93.00 7.6M
2023-02-13 96.00 97.00 93.00 93.00 5.3M
2023-02-10 96.00 98.00 91.00 96.00 21.8M
2023-02-09 101.00 102.00 95.00 96.00 17.1M
2023-02-08 97.00 101.00 93.00 100.00 60.4M
2023-02-07 102.00 102.00 97.00 97.00 26.0M
2023-02-06 103.00 105.00 100.00 100.00 10.7M
2023-02-03 106.00 108.00 103.00 103.00 14.1M
2023-02-02 106.00 110.00 104.00 105.00 35.0M
2023-02-01 105.00 109.00 104.00 106.00 32.1M
2023-01-31 106.00 109.00 98.00 105.00 76.9M
2023-01-30 108.00 112.00 105.00 105.00 46.5M
2023-01-27 102.00 110.00 101.00 107.00 93.5M
2023-01-26 104.00 106.00 99.00 102.00 76.8M
2023-01-25 112.00 114.00 104.00 104.00 100.4M
2023-01-24 112.00 115.00 103.00 111.00 121.1M
2023-01-20 107.00 123.00 101.00 110.00 302.2M
2023-01-19 91.00 117.00 87.00 106.00 420.3M
2023-01-18 78.00 96.00 75.00 90.00 248.9M
2023-01-17 70.00 80.00 69.00 76.00 99.1M
2023-01-16 63.00 72.00 62.00 69.00 58.6M
2023-01-13 69.00 70.00 64.00 64.00 27.8M
2023-01-12 55.00 76.00 55.00 68.00 231.7M
2023-01-11 63.00 64.00 59.00 59.00 35.9M
2023-01-10 67.00 67.00 63.00 63.00 44.0M
2023-01-09 72.00 72.00 67.00 67.00 93.0M
2023-01-06 69.00 73.00 68.00 71.00 13.1M
2023-01-05 70.00 76.00 66.00 69.00 37.6M
2023-01-04 74.00 74.00 70.00 70.00 17.8M
2023-01-03 67.00 74.00 65.00 73.00 70.0M
2023-01-02 74.00 75.00 69.00 69.00 24.9M