Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 61.00 62.00 54.00 56.00 17,260,500 0
03-Mar-2026 60.00 62.00 59.00 61.00 15,161,800 0
02-Mar-2026 61.00 62.00 59.00 60.00 16,133,200 0
27-Feb-2026 63.00 64.00 63.00 63.00 4,551,000 0
26-Feb-2026 65.00 66.00 63.00 64.00 9,826,400 0
25-Feb-2026 68.00 68.00 64.00 65.00 31,218,800 0
24-Feb-2026 64.00 68.00 63.00 68.00 76,772,900 0
23-Feb-2026 63.00 65.00 63.00 64.00 9,026,400 0
20-Feb-2026 64.00 65.00 63.00 63.00 1,253,600 0
19-Feb-2026 65.00 66.00 63.00 64.00 7,580,100 0
18-Feb-2026 65.00 66.00 64.00 65.00 6,241,700 0
13-Feb-2026 65.00 66.00 64.00 65.00 4,194,500 0
12-Feb-2026 64.00 66.00 63.00 65.00 20,301,900 0
11-Feb-2026 65.00 65.00 62.00 64.00 10,192,200 0
10-Feb-2026 64.00 65.00 62.00 64.00 8,025,200 0
09-Feb-2026 62.00 64.00 61.00 63.00 4,560,500 0
06-Feb-2026 64.00 65.00 61.00 62.00 23,118,100 0
05-Feb-2026 63.00 70.00 62.00 65.00 71,317,400 0
04-Feb-2026 64.00 64.00 61.00 63.00 5,843,900 0
03-Feb-2026 60.00 64.00 59.00 64.00 9,897,000 0
02-Feb-2026 65.00 65.00 56.00 60.00 14,235,800 0
30-Jan-2026 65.00 66.00 63.00 64.00 10,686,600 0
29-Jan-2026 63.00 63.00 54.00 63.00 33,950,100 0
28-Jan-2026 67.00 67.00 61.00 63.00 39,707,300 0
27-Jan-2026 68.00 68.00 67.00 67.00 7,512,700 0
26-Jan-2026 68.00 69.00 67.00 67.00 13,745,200 0
23-Jan-2026 69.00 69.00 67.00 68.00 14,214,400 0
22-Jan-2026 68.00 70.00 68.00 69.00 12,732,900 0
21-Jan-2026 71.00 71.00 67.00 68.00 20,793,600 0
20-Jan-2026 70.00 72.00 70.00 71.00 10,961,300 0
19-Jan-2026 70.00 72.00 69.00 70.00 18,051,800 0
15-Jan-2026 70.00 71.00 69.00 69.00 13,082,700 0
14-Jan-2026 71.00 73.00 68.00 70.00 46,484,700 0
13-Jan-2026 72.00 75.00 70.00 71.00 37,081,300 0
12-Jan-2026 72.00 78.00 70.00 72.00 97,837,300 0
09-Jan-2026 70.00 74.00 70.00 72.00 83,644,300 0
08-Jan-2026 70.00 72.00 68.00 70.00 33,938,900 0
07-Jan-2026 69.00 71.00 68.00 69.00 37,751,200 0
06-Jan-2026 70.00 72.00 69.00 69.00 23,736,400 0
05-Jan-2026 70.00 71.00 68.00 70.00 30,598,000 0
02-Jan-2026 70.00 72.00 68.00 70.00 33,500,600 0
30-Dec-2025 68.00 75.00 67.00 70.00 136,017,100 0
29-Dec-2025 68.00 70.00 66.00 68.00 23,569,500 0
24-Dec-2025 67.00 71.00 67.00 68.00 44,673,300 0
23-Dec-2025 68.00 68.00 66.00 66.00 13,866,400 0
22-Dec-2025 70.00 70.00 67.00 68.00 16,940,300 0
19-Dec-2025 70.00 70.00 68.00 69.00 14,762,900 0
18-Dec-2025 74.00 75.00 69.00 70.00 33,316,300 0
17-Dec-2025 73.00 77.00 71.00 73.00 168,686,900 0
16-Dec-2025 75.00 79.00 71.00 72.00 212,998,900 0
15-Dec-2025 65.00 76.00 64.00 75.00 277,506,800 0
12-Dec-2025 65.00 67.00 64.00 65.00 20,292,300 0
11-Dec-2025 66.00 67.00 65.00 65.00 13,138,100 0
10-Dec-2025 68.00 68.00 66.00 66.00 19,648,300 0