IDX:WTON
78
IDR
3
(4,00%)
Hari Ini
78 - 82
52 Minggu
59 - 124
Perubahan 2 Minggu
2,63%
2
76 → 78
Acuan
30 Jul 2026
Perubahan 1 Bulan
5,41%
4
74 → 78
Acuan
16 Jul 2026
Hari Perdagangan Terakhir
14 Agustus 2026
Pembukaan
80
Tertinggi
82
Terendah
78
Penutupan
78
Penyesuaian
78
Volume
7.446.900
Filter Berdasarkan Rentang Tanggal
Menampilkan data dari
17 Juli 2026
sampai
16 Agustus 2026
21 baris
Tertinggi
95
Terendah
73
Penutupan Terakhir
78
Penyesuaian
78
Total Volume
200.133.400
Data Historis Harga
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Penyesuaian | Volume |
|---|---|---|---|---|---|---|
| 14 Agt 2026 | 80 | 82 | 78 | 78 | 78 | 7.446.900 |
| 13 Agt 2026 | 81 | 82 | 78 | 79 | 79 | 6.351.000 |
| 12 Agt 2026 | 84 | 84 | 78 | 81 | 81 | 25.860.100 |
| 11 Agt 2026 | 76 | 95 | 76 | 84 | 84 | 125.371.800 |
| 10 Agt 2026 | 75 | 76 | 73 | 75 | 75 | 3.105.300 |
| 07 Agt 2026 | 75 | 76 | 74 | 74 | 74 | 1.003.400 |
| 06 Agt 2026 | 75 | 75 | 73 | 75 | 75 | 721.800 |
| 05 Agt 2026 | 75 | 75 | 73 | 74 | 74 | 1.452.400 |
| 04 Agt 2026 | 76 | 77 | 75 | 75 | 75 | 1.625.800 |
| 03 Agt 2026 | 77 | 78 | 75 | 76 | 76 | 4.964.300 |
| 31 Jul 2026 | 76 | 77 | 75 | 77 | 77 | 1.314.200 |
| 30 Jul 2026 | 77 | 77 | 75 | 76 | 76 | 1.854.100 |
| 29 Jul 2026 | 77 | 77 | 75 | 77 | 77 | 1.543.000 |
| 28 Jul 2026 | 75 | 77 | 75 | 77 | 77 | 3.694.900 |
| 27 Jul 2026 | 75 | 76 | 74 | 74 | 74 | 1.219.600 |
| 24 Jul 2026 | 77 | 77 | 74 | 75 | 75 | 1.390.300 |
| 23 Jul 2026 | 77 | 78 | 75 | 76 | 76 | 3.334.400 |
| 22 Jul 2026 | 76 | 77 | 75 | 76 | 76 | 1.838.800 |
| 21 Jul 2026 | 75 | 77 | 74 | 76 | 76 | 1.963.200 |
| 20 Jul 2026 | 74 | 75 | 73 | 75 | 75 | 2.189.800 |
| 17 Jul 2026 | 74 | 75 | 73 | 74 | 74 | 1.888.300 |