Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 170.00 171.00 167.00 168.00 3,338,200 0
25-Oct-2022 168.00 170.00 166.00 168.00 4,624,300 0
24-Oct-2022 167.00 169.00 167.00 167.00 3,132,300 0
21-Oct-2022 165.00 168.00 164.00 167.00 2,962,500 0
20-Oct-2022 163.00 166.00 161.00 165.00 6,220,200 0
19-Oct-2022 162.00 165.00 161.00 163.00 2,557,800 0
18-Oct-2022 164.00 166.00 162.00 162.00 7,555,300 0
17-Oct-2022 170.00 170.00 161.00 163.00 28,788,500 0
14-Oct-2022 170.00 171.00 168.00 170.00 3,211,000 0
13-Oct-2022 169.00 170.00 168.00 170.00 3,367,500 0
12-Oct-2022 171.00 172.00 169.00 169.00 5,459,500 0
11-Oct-2022 172.00 172.00 168.00 171.00 5,318,100 0
10-Oct-2022 172.00 172.00 169.00 172.00 7,141,000 0
07-Oct-2022 173.00 174.00 172.00 172.00 1,431,700 0
06-Oct-2022 173.00 174.00 172.00 173.00 1,905,100 0
05-Oct-2022 175.00 175.00 173.00 173.00 2,674,300 0
04-Oct-2022 171.00 174.00 170.00 174.00 2,050,900 0
03-Oct-2022 170.00 173.00 170.00 170.00 3,663,000 0
30-Sep-2022 171.00 172.00 168.00 170.00 10,116,100 0
29-Sep-2022 174.00 175.00 170.00 171.00 11,758,800 0
28-Sep-2022 175.00 175.00 171.00 172.00 7,526,200 0
27-Sep-2022 173.00 175.00 171.00 175.00 5,427,200 0
26-Sep-2022 177.00 177.00 171.00 173.00 13,414,400 0
23-Sep-2022 175.00 178.00 173.00 177.00 11,480,500 0
22-Sep-2022 178.00 178.00 172.00 174.00 33,561,400 0
21-Sep-2022 189.00 189.00 176.00 178.00 37,247,400 0
20-Sep-2022 187.00 192.00 187.00 189.00 3,781,700 0
19-Sep-2022 187.00 190.00 185.00 187.00 6,766,700 0
16-Sep-2022 186.00 189.00 184.00 186.00 13,125,500 0
15-Sep-2022 191.00 195.00 185.00 185.00 32,553,700 0
14-Sep-2022 191.00 194.00 187.00 191.00 8,697,400 0
13-Sep-2022 188.00 197.00 186.00 194.00 32,158,400 0
12-Sep-2022 188.00 188.00 185.00 187.00 5,959,500 0
09-Sep-2022 190.00 190.00 186.00 186.00 3,888,500 0
08-Sep-2022 187.00 189.00 185.00 189.00 8,247,600 0
07-Sep-2022 185.00 188.00 184.00 185.00 6,029,900 0
06-Sep-2022 189.00 189.00 183.00 184.00 7,476,700 0
05-Sep-2022 183.00 188.00 183.00 188.00 6,152,300 0
02-Sep-2022 189.00 190.00 182.00 183.00 14,142,200 0
01-Sep-2022 190.00 193.00 187.00 188.00 18,944,200 0
31-Aug-2022 194.00 198.00 190.00 191.00 49,445,700 0
30-Aug-2022 185.00 196.00 184.00 193.00 32,950,700 0
29-Aug-2022 185.00 185.00 180.00 184.00 9,485,500 0
26-Aug-2022 189.00 189.00 186.00 186.00 9,239,500 0
25-Aug-2022 187.00 189.00 186.00 186.00 8,055,500 0
24-Aug-2022 182.00 189.00 182.00 187.00 18,185,900 0
23-Aug-2022 179.00 184.00 177.00 182.00 7,282,300 0
22-Aug-2022 183.00 183.00 179.00 179.00 7,742,100 0
19-Aug-2022 187.00 188.00 183.00 183.00 13,049,000 0
18-Aug-2022 185.00 190.00 185.00 186.00 12,254,500 0
16-Aug-2022 187.00 188.00 183.00 185.00 10,689,000 0
15-Aug-2022 183.00 188.00 182.00 187.00 15,367,200 0
12-Aug-2022 178.00 185.00 177.00 182.00 16,359,000 0
11-Aug-2022 176.00 179.00 176.00 177.00 4,332,300 0
10-Aug-2022 176.00 177.00 175.00 176.00 3,755,700 0
09-Aug-2022 178.00 179.00 176.00 176.00 2,945,700 0
08-Aug-2022 177.00 180.00 176.00 177.00 9,316,200 0
05-Aug-2022 174.00 179.00 174.00 176.00 8,999,400 0
04-Aug-2022 174.00 175.00 171.00 174.00 4,858,400 0
03-Aug-2022 173.00 175.00 172.00 174.00 860,900 0
02-Aug-2022 176.00 177.00 172.00 173.00 3,804,700 0
01-Aug-2022 178.00 178.00 173.00 175.00 5,940,700 0
29-Jul-2022 173.00 177.00 173.00 177.00 3,559,900 0
28-Jul-2022 174.00 179.00 171.00 176.00 6,246,700 0
27-Jul-2022 178.00 178.00 171.00 174.00 6,578,500 0
26-Jul-2022 180.00 182.00 176.00 178.00 5,014,800 0
25-Jul-2022 173.00 183.00 173.00 180.00 24,283,400 0
22-Jul-2022 171.00 174.00 171.00 173.00 2,301,700 0
21-Jul-2022 171.00 173.00 171.00 171.00 1,693,700 0
20-Jul-2022 173.00 174.00 171.00 171.00 11,269,300 0
19-Jul-2022 172.00 174.00 170.00 173.00 12,506,100 0
18-Jul-2022 172.00 173.00 170.00 172.00 1,433,200 0
15-Jul-2022 171.00 173.00 171.00 172.00 2,909,600 0
14-Jul-2022 172.00 174.00 171.00 171.00 2,480,500 0
13-Jul-2022 174.00 175.00 171.00 172.00 1,265,700 0
12-Jul-2022 175.00 175.00 173.00 174.00 1,807,800 0
11-Jul-2022 172.00 175.00 162.00 173.00 2,932,000 0
08-Jul-2022 173.00 173.00 169.00 173.00 11,770,500 0
07-Jul-2022 173.00 175.00 173.00 173.00 2,717,800 0
06-Jul-2022 175.00 175.00 172.00 173.00 2,782,700 0
05-Jul-2022 174.00 177.00 173.00 175.00 2,737,600 0
04-Jul-2022 174.00 177.00 171.00 173.00 4,788,000 0
01-Jul-2022 178.00 178.00 172.00 173.00 9,891,400 0
30-Jun-2022 181.00 182.00 178.00 178.00 8,764,800 0
29-Jun-2022 182.00 184.00 179.00 181.00 5,420,100 0
28-Jun-2022 182.00 185.00 178.00 182.00 9,920,300 0
27-Jun-2022 184.00 188.00 182.00 182.00 11,844,000 0
24-Jun-2022 179.00 188.00 179.00 184.00 26,549,700 0
23-Jun-2022 175.00 179.00 173.00 179.00 19,317,000 0
22-Jun-2022 176.00 176.00 173.00 174.00 2,572,500 0
21-Jun-2022 173.00 176.00 173.00 174.00 1,627,000 0
20-Jun-2022 173.00 175.00 172.00 173.00 2,995,200 0
17-Jun-2022 173.00 174.00 171.00 173.00 6,102,000 0
16-Jun-2022 175.00 176.00 173.00 173.00 2,649,800 0
15-Jun-2022 174.00 175.00 171.00 173.00 4,623,700 0
14-Jun-2022 173.00 178.00 172.00 174.00 5,948,200 0
13-Jun-2022 176.00 176.00 172.00 173.00 6,340,400 0
10-Jun-2022 178.00 179.00 175.00 176.00 4,923,900 0
09-Jun-2022 182.00 182.00 178.00 178.00 8,093,900 0
08-Jun-2022 175.00 181.00 175.00 180.00 15,904,800 0