Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 50.00 50.00 50.00 50.00 185,700 0
03-Aug-2026 50.00 50.00 50.00 50.00 229,600 0
31-Jul-2026 50.00 50.00 50.00 50.00 373,600 0
30-Jul-2026 50.00 50.00 50.00 50.00 873,400 0
29-Jul-2026 50.00 50.00 50.00 50.00 208,700 0
28-Jul-2026 50.00 50.00 50.00 50.00 61,400 0
27-Jul-2026 50.00 50.00 50.00 50.00 400,400 0
24-Jul-2026 50.00 50.00 50.00 50.00 485,300 0
23-Jul-2026 50.00 51.00 50.00 50.00 9,501,400 0
22-Jul-2026 50.00 51.00 50.00 50.00 33,702,800 0
21-Jul-2026 50.00 50.00 50.00 50.00 978,800 0
20-Jul-2026 50.00 50.00 50.00 50.00 170,400 0
17-Jul-2026 50.00 50.00 50.00 50.00 1,282,800 0
16-Jul-2026 50.00 50.00 50.00 50.00 33,700 0
15-Jul-2026 50.00 50.00 50.00 50.00 206,600 0
14-Jul-2026 50.00 50.00 50.00 50.00 95,300 0
13-Jul-2026 50.00 50.00 50.00 50.00 296,100 0
10-Jul-2026 50.00 51.00 50.00 50.00 4,988,200 0
09-Jul-2026 50.00 50.00 50.00 50.00 115,400 0
08-Jul-2026 50.00 50.00 50.00 50.00 219,400 0
07-Jul-2026 50.00 51.00 50.00 50.00 10,039,500 0
06-Jul-2026 50.00 50.00 50.00 50.00 33,100 0
03-Jul-2026 50.00 50.00 50.00 50.00 282,600 0
02-Jul-2026 50.00 50.00 50.00 50.00 49,900 0
01-Jul-2026 50.00 50.00 50.00 50.00 83,000 0
30-Jun-2026 50.00 50.00 50.00 50.00 30,600 0
29-Jun-2026 50.00 50.00 50.00 50.00 83,700 0
26-Jun-2026 50.00 50.00 50.00 50.00 632,900 0
25-Jun-2026 50.00 50.00 50.00 50.00 217,500 0
24-Jun-2026 50.00 50.00 50.00 50.00 26,700 0
23-Jun-2026 50.00 50.00 50.00 50.00 1,454,800 0
22-Jun-2026 50.00 50.00 50.00 50.00 352,500 0
19-Jun-2026 50.00 50.00 50.00 50.00 781,600 0
18-Jun-2026 50.00 51.00 50.00 50.00 16,664,700 0
17-Jun-2026 51.00 52.00 50.00 51.00 5,888,700 0
15-Jun-2026 51.00 52.00 50.00 51.00 12,405,200 0
12-Jun-2026 50.00 52.00 50.00 51.00 17,653,900 0
11-Jun-2026 50.00 50.00 50.00 50.00 872,800 0
10-Jun-2026 50.00 53.00 50.00 50.00 22,295,200 0
09-Jun-2026 50.00 50.00 50.00 50.00 579,000 0
08-Jun-2026 50.00 50.00 50.00 50.00 801,300 0
05-Jun-2026 50.00 50.00 50.00 50.00 1,131,800 0
04-Jun-2026 50.00 50.00 50.00 50.00 188,500 0
03-Jun-2026 50.00 50.00 50.00 50.00 946,000 0
02-Jun-2026 50.00 50.00 50.00 50.00 1,069,800 0
29-May-2026 51.00 51.00 50.00 50.00 3,161,500 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 51.00 50.00 50.00 3,087,200 0
25-May-2026 51.00 51.00 50.00 50.00 11,867,900 0
22-May-2026 50.00 51.00 50.00 51.00 10,336,900 0
21-May-2026 51.00 51.00 50.00 50.00 7,232,400 0
20-May-2026 52.00 53.00 50.00 50.00 18,034,100 0
19-May-2026 53.00 53.00 52.00 53.00 2,059,300 0
18-May-2026 53.00 54.00 52.00 53.00 2,320,400 0
15-May-2026 54.00 54.00 54.00 54.00 0 0
14-May-2026 54.00 54.00 54.00 54.00 0 0
13-May-2026 55.00 55.00 52.00 54.00 5,229,300 0
12-May-2026 52.00 55.00 52.00 55.00 10,409,900 0
11-May-2026 53.00 55.00 52.00 52.00 10,361,500 0
08-May-2026 56.00 57.00 53.00 53.00 19,193,600 0
07-May-2026 58.00 58.00 55.00 56.00 11,298,200 0
06-May-2026 57.00 59.00 56.00 57.00 6,092,800 0
05-May-2026 58.00 59.00 56.00 58.00 4,480,000 0
04-May-2026 58.00 61.00 54.00 58.00 22,402,900 0
30-Apr-2026 61.00 66.00 58.00 59.00 83,557,800 0
29-Apr-2026 63.00 64.00 58.00 58.00 30,029,800 0
28-Apr-2026 56.00 65.00 56.00 60.00 87,117,300 0
27-Apr-2026 58.00 58.00 55.00 57.00 3,243,700 0
24-Apr-2026 59.00 59.00 56.00 57.00 8,919,100 0
23-Apr-2026 57.00 66.00 56.00 58.00 57,275,500 0
22-Apr-2026 56.00 57.00 55.00 57.00 9,865,000 0
21-Apr-2026 58.00 58.00 56.00 57.00 7,194,600 0
20-Apr-2026 59.00 59.00 57.00 58.00 4,446,400 0
17-Apr-2026 59.00 59.00 58.00 59.00 1,168,100 0
16-Apr-2026 58.00 60.00 58.00 59.00 1,225,800 0
15-Apr-2026 58.00 60.00 57.00 58.00 5,328,300 0
14-Apr-2026 57.00 60.00 56.00 58.00 16,128,300 0
13-Apr-2026 55.00 57.00 55.00 57.00 1,120,800 0
10-Apr-2026 56.00 57.00 55.00 57.00 823,800 0
09-Apr-2026 57.00 57.00 55.00 56.00 953,100 0
08-Apr-2026 54.00 57.00 54.00 57.00 5,203,000 0
07-Apr-2026 55.00 55.00 54.00 55.00 809,500 0
06-Apr-2026 54.00 55.00 53.00 55.00 2,017,800 0
02-Apr-2026 56.00 56.00 53.00 54.00 10,893,200 0
01-Apr-2026 59.00 59.00 55.00 57.00 10,961,500 0
31-Mar-2026 58.00 60.00 57.00 59.00 1,555,800 0
30-Mar-2026 59.00 60.00 58.00 59.00 5,155,200 0
27-Mar-2026 60.00 61.00 59.00 61.00 835,900 0
26-Mar-2026 62.00 62.00 60.00 60.00 2,440,500 0
25-Mar-2026 60.00 62.00 59.00 62.00 5,460,800 0
17-Mar-2026 56.00 62.00 56.00 61.00 4,792,600 0
16-Mar-2026 57.00 57.00 55.00 56.00 1,789,900 0
13-Mar-2026 57.00 57.00 55.00 57.00 4,634,100 0
12-Mar-2026 59.00 59.00 57.00 57.00 2,879,300 0
11-Mar-2026 58.00 60.00 57.00 59.00 4,295,400 0
10-Mar-2026 56.00 58.00 56.00 58.00 7,417,400 0
09-Mar-2026 58.00 58.00 55.00 57.00 6,766,400 0
06-Mar-2026 59.00 60.00 57.00 58.00 4,707,200 0
05-Mar-2026 57.00 60.00 57.00 59.00 10,099,800 0