Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 39.00 40.00 38.00 40.00 5,860,700 0
08-Oct-2026 40.00 40.00 38.00 39.00 11,809,700 0
07-Oct-2026 41.00 42.00 39.00 40.00 8,990,200 0
06-Oct-2026 38.00 43.00 37.00 41.00 22,286,400 0
05-Oct-2026 37.00 40.00 37.00 38.00 9,378,400 0
02-Oct-2026 36.00 38.00 36.00 37.00 9,355,600 0
01-Oct-2026 37.00 38.00 35.00 36.00 9,029,600 0
30-Sep-2026 37.00 39.00 35.00 37.00 21,592,500 0
29-Sep-2026 37.00 41.00 37.00 39.00 84,787,300 0
28-Sep-2026 43.00 43.00 43.00 43.00 10,076,600 0
25-Sep-2026 50.00 50.00 50.00 50.00 19,300 0
24-Sep-2026 50.00 50.00 50.00 50.00 66,500 0
23-Sep-2026 50.00 50.00 50.00 50.00 28,800 0
22-Sep-2026 50.00 50.00 50.00 50.00 30,600 0
21-Sep-2026 50.00 50.00 50.00 50.00 247,200 0
18-Sep-2026 50.00 50.00 50.00 50.00 610,900 0
17-Sep-2026 50.00 50.00 50.00 50.00 319,100 0
16-Sep-2026 50.00 50.00 50.00 50.00 1,072,800 0
15-Sep-2026 50.00 50.00 50.00 50.00 3,336,400 0
14-Sep-2026 50.00 50.00 50.00 50.00 8,824,900 0
11-Sep-2026 51.00 52.00 50.00 50.00 44,916,300 0
10-Sep-2026 53.00 53.00 51.00 51.00 19,469,200 0
09-Sep-2026 53.00 53.00 52.00 52.00 8,688,400 0
08-Sep-2026 53.00 56.00 52.00 53.00 52,574,600 0
07-Sep-2026 54.00 54.00 52.00 53.00 16,726,400 0
04-Sep-2026 54.00 55.00 53.00 54.00 6,934,700 0
03-Sep-2026 54.00 57.00 53.00 54.00 52,530,300 0
02-Sep-2026 54.00 54.00 53.00 54.00 6,465,400 0
01-Sep-2026 54.00 55.00 53.00 54.00 15,918,200 0
31-Aug-2026 54.00 55.00 53.00 54.00 24,478,700 0
28-Aug-2026 55.00 55.00 53.00 54.00 22,600,300 0
27-Aug-2026 55.00 56.00 53.00 55.00 17,870,700 0
26-Aug-2026 57.00 58.00 54.00 55.00 71,084,600 0
24-Aug-2026 59.00 60.00 56.00 57.00 50,621,900 0
21-Aug-2026 62.00 63.00 57.00 59.00 100,837,500 0
20-Aug-2026 70.00 76.00 61.00 62.00 885,115,600 0
19-Aug-2026 62.00 68.00 55.00 68.00 566,943,000 0
18-Aug-2026 54.00 55.00 51.00 55.00 50,726,300 0
14-Aug-2026 51.00 56.00 51.00 53.00 73,006,100 0
13-Aug-2026 52.00 53.00 51.00 52.00 14,026,500 0
12-Aug-2026 54.00 55.00 51.00 52.00 56,128,600 0
11-Aug-2026 50.00 64.00 50.00 54.00 275,160,700 0
10-Aug-2026 50.00 50.00 50.00 50.00 1,638,100 0
07-Aug-2026 50.00 50.00 50.00 50.00 1,764,800 0
06-Aug-2026 50.00 50.00 50.00 50.00 99,100 0
05-Aug-2026 50.00 50.00 50.00 50.00 176,200 0
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