Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 176.00 176.00 174.00 175.00 6,101,700 0
06-Jun-2022 178.00 179.00 174.00 176.00 8,085,900 0
03-Jun-2022 178.00 179.00 177.00 178.00 3,035,500 0
02-Jun-2022 177.00 179.00 176.00 177.00 7,313,500 0
31-May-2022 178.00 179.00 175.00 177.00 7,515,700 0
30-May-2022 175.00 179.00 175.00 178.00 8,684,900 0
27-May-2022 174.00 177.00 173.00 175.00 4,600,500 0
25-May-2022 177.00 179.00 174.00 174.00 4,674,500 0
24-May-2022 172.00 180.00 171.00 177.00 13,557,600 0
23-May-2022 172.00 174.00 171.00 172.00 3,240,500 0
20-May-2022 172.00 174.00 170.00 172.00 4,597,100 0
19-May-2022 173.00 173.00 171.00 172.00 2,852,800 0
18-May-2022 173.00 175.00 172.00 173.00 4,120,500 0
17-May-2022 173.00 175.00 171.00 173.00 3,098,300 0
13-May-2022 173.00 173.00 170.00 173.00 6,668,400 0
12-May-2022 175.00 175.00 171.00 172.00 7,806,900 0
11-May-2022 173.00 176.00 173.00 175.00 7,762,600 0
10-May-2022 177.00 177.00 170.00 173.00 14,280,900 0
09-May-2022 182.00 182.00 174.00 177.00 11,413,700 0
28-Apr-2022 182.00 184.00 179.00 182.00 8,430,900 0
27-Apr-2022 183.00 184.00 181.00 184.00 7,016,600 0
26-Apr-2022 182.00 183.00 181.00 182.00 5,712,000 0
25-Apr-2022 184.00 184.00 178.00 181.00 12,164,500 0
22-Apr-2022 184.00 185.00 180.00 180.00 8,007,500 0
21-Apr-2022 182.00 189.00 181.00 181.00 29,990,900 0
20-Apr-2022 180.00 185.00 180.00 182.00 10,199,800 0
19-Apr-2022 180.00 183.00 179.00 180.00 7,212,900 0
18-Apr-2022 179.00 181.00 179.00 180.00 4,126,400 0
14-Apr-2022 179.00 180.00 178.00 179.00 2,746,400 0
13-Apr-2022 179.00 180.00 178.00 179.00 3,618,000 0
12-Apr-2022 178.00 181.00 178.00 178.00 4,887,100 0
11-Apr-2022 182.00 183.00 178.00 179.00 6,961,100 0
08-Apr-2022 182.00 185.00 181.00 182.00 2,608,900 0
07-Apr-2022 182.00 184.00 180.00 183.00 4,411,800 0
06-Apr-2022 186.00 187.00 181.00 182.00 6,431,800 0
05-Apr-2022 184.00 187.00 183.00 186.00 5,766,400 0
04-Apr-2022 183.00 184.00 182.00 183.00 2,439,700 0
01-Apr-2022 185.00 185.00 181.00 182.00 3,169,800 0
31-Mar-2022 186.00 187.00 183.00 183.00 3,158,900 0
30-Mar-2022 184.00 190.00 183.00 186.00 11,469,000 0
29-Mar-2022 183.00 187.00 183.00 184.00 4,294,900 0
28-Mar-2022 185.00 185.00 181.00 183.00 4,517,400 0
25-Mar-2022 187.00 187.00 183.00 184.00 5,454,400 0
24-Mar-2022 181.00 186.00 181.00 185.00 9,535,100 0
23-Mar-2022 180.00 182.00 179.00 181.00 5,650,100 0
22-Mar-2022 180.00 183.00 179.00 180.00 5,657,100 0
21-Mar-2022 179.00 183.00 175.00 180.00 5,641,600 0
18-Mar-2022 184.00 186.00 180.00 180.00 4,885,900 0
17-Mar-2022 184.00 188.00 184.00 184.00 9,427,700 0
16-Mar-2022 181.00 184.00 178.00 184.00 10,708,200 0
15-Mar-2022 192.00 196.00 179.00 181.00 34,781,800 0
14-Mar-2022 186.00 194.00 182.00 191.00 51,047,400 0
11-Mar-2022 177.00 184.00 174.00 182.00 16,104,200 0
10-Mar-2022 178.00 180.00 173.00 175.00 11,751,700 0