Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 151.00 151.00 148.00 150.00 1,156,600 0
28-Dec-2022 153.00 153.00 149.00 150.00 5,731,400 0
27-Dec-2022 152.00 153.00 151.00 152.00 2,879,700 0
26-Dec-2022 154.00 154.00 152.00 152.00 2,767,300 0
23-Dec-2022 155.00 156.00 152.00 154.00 1,980,800 0
22-Dec-2022 154.00 155.00 153.00 155.00 893,900 0
21-Dec-2022 154.00 156.00 151.00 153.00 1,966,100 0
20-Dec-2022 154.00 155.00 153.00 154.00 613,300 0
19-Dec-2022 156.00 156.00 153.00 154.00 1,171,300 0
16-Dec-2022 157.00 157.00 156.00 156.00 930,400 0
15-Dec-2022 156.00 159.00 156.00 158.00 2,100,100 0
14-Dec-2022 157.00 158.00 155.00 155.00 2,003,600 0
13-Dec-2022 157.00 158.00 155.00 157.00 861,300 0
12-Dec-2022 158.00 158.00 155.00 157.00 1,465,800 0
09-Dec-2022 157.00 160.00 156.00 158.00 3,457,000 0
08-Dec-2022 152.00 157.00 151.00 156.00 3,156,300 0
07-Dec-2022 157.00 159.00 151.00 152.00 6,143,600 0
06-Dec-2022 161.00 162.00 155.00 155.00 9,610,800 0
05-Dec-2022 162.00 166.00 161.00 161.00 4,720,500 0
02-Dec-2022 164.00 164.00 162.00 162.00 1,765,300 0
01-Dec-2022 164.00 165.00 162.00 163.00 907,500 0
30-Nov-2022 163.00 164.00 162.00 164.00 804,300 0
29-Nov-2022 164.00 164.00 161.00 163.00 3,685,300 0
28-Nov-2022 164.00 166.00 162.00 163.00 5,811,300 0
25-Nov-2022 166.00 168.00 161.00 164.00 6,314,200 0
24-Nov-2022 166.00 168.00 166.00 166.00 1,857,300 0
23-Nov-2022 166.00 167.00 165.00 166.00 1,027,400 0
22-Nov-2022 166.00 167.00 165.00 166.00 1,786,000 0
21-Nov-2022 165.00 167.00 165.00 166.00 1,322,200 0
18-Nov-2022 165.00 167.00 164.00 165.00 2,510,700 0
17-Nov-2022 165.00 169.00 165.00 165.00 4,937,300 0
16-Nov-2022 166.00 167.00 164.00 165.00 4,242,000 0
15-Nov-2022 165.00 168.00 165.00 166.00 2,549,400 0
14-Nov-2022 167.00 169.00 165.00 166.00 4,104,400 0
11-Nov-2022 166.00 169.00 166.00 167.00 11,494,600 0
10-Nov-2022 168.00 168.00 165.00 166.00 3,105,400 0
09-Nov-2022 167.00 168.00 165.00 168.00 3,171,300 0
08-Nov-2022 167.00 170.00 165.00 167.00 2,832,500 0
07-Nov-2022 165.00 169.00 164.00 167.00 7,725,300 0
04-Nov-2022 167.00 168.00 164.00 165.00 4,150,100 0
03-Nov-2022 168.00 168.00 166.00 167.00 2,513,500 0
02-Nov-2022 168.00 168.00 166.00 168.00 1,794,900 0
01-Nov-2022 168.00 170.00 167.00 168.00 3,432,600 0
31-Oct-2022 169.00 170.00 167.00 168.00 2,371,300 0
28-Oct-2022 169.00 169.00 168.00 169.00 781,400 0
27-Oct-2022 168.00 170.00 168.00 169.00 1,485,000 0
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