Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 80.00 84.00 80.00 81.00 6,433,600 0
18-Jan-2024 81.00 83.00 80.00 80.00 5,197,900 0
17-Jan-2024 80.00 83.00 80.00 82.00 12,617,800 0
16-Jan-2024 81.00 82.00 79.00 80.00 5,496,700 0
15-Jan-2024 79.00 82.00 78.00 81.00 4,093,000 0
12-Jan-2024 80.00 80.00 78.00 79.00 2,477,000 0
11-Jan-2024 80.00 81.00 78.00 80.00 3,167,200 0
10-Jan-2024 80.00 81.00 79.00 80.00 1,944,200 0
09-Jan-2024 79.00 80.00 78.00 80.00 4,076,100 0
08-Jan-2024 78.00 80.00 77.00 79.00 4,151,100 0
05-Jan-2024 78.00 79.00 77.00 78.00 4,799,700 0
04-Jan-2024 78.00 80.00 73.00 77.00 19,396,400 0
03-Jan-2024 80.00 81.00 77.00 78.00 8,802,600 0
02-Jan-2024 80.00 81.00 79.00 80.00 4,765,600 0
29-Dec-2023 78.00 82.00 78.00 80.00 5,519,100 0
28-Dec-2023 80.00 80.00 77.00 78.00 4,339,100 0
27-Dec-2023 77.00 81.00 76.00 80.00 8,971,400 0
22-Dec-2023 78.00 79.00 76.00 77.00 3,183,400 0
21-Dec-2023 77.00 79.00 76.00 78.00 3,124,200 0
20-Dec-2023 76.00 78.00 75.00 76.00 7,977,500 0
19-Dec-2023 73.00 76.00 72.00 76.00 8,775,100 0
18-Dec-2023 84.00 85.00 71.00 73.00 91,230,000 0
15-Dec-2023 86.00 89.00 80.00 84.00 31,458,000 0
14-Dec-2023 82.00 92.00 82.00 86.00 49,838,100 0
13-Dec-2023 84.00 84.00 82.00 82.00 6,982,600 0
12-Dec-2023 84.00 84.00 82.00 84.00 3,666,100 0
11-Dec-2023 86.00 86.00 82.00 84.00 10,619,700 0
08-Dec-2023 86.00 86.00 84.00 85.00 1,165,600 0
07-Dec-2023 86.00 86.00 84.00 85.00 3,165,300 0
06-Dec-2023 85.00 87.00 84.00 85.00 3,819,600 0
05-Dec-2023 88.00 89.00 83.00 85.00 6,549,400 0
04-Dec-2023 87.00 90.00 86.00 88.00 14,069,700 0
01-Dec-2023 82.00 88.00 82.00 86.00 14,492,000 0
30-Nov-2023 90.00 90.00 82.00 85.00 23,408,600 0
29-Nov-2023 92.00 92.00 90.00 90.00 3,017,100 0
28-Nov-2023 91.00 92.00 90.00 91.00 3,411,800 0
27-Nov-2023 91.00 92.00 89.00 91.00 6,499,100 0
24-Nov-2023 91.00 91.00 90.00 91.00 1,905,900 0
23-Nov-2023 91.00 92.00 90.00 90.00 2,775,400 0
22-Nov-2023 91.00 92.00 90.00 90.00 3,022,500 0
21-Nov-2023 93.00 94.00 90.00 92.00 4,006,000 0
20-Nov-2023 92.00 94.00 92.00 92.00 1,591,900 0
17-Nov-2023 93.00 95.00 92.00 92.00 2,643,800 0
16-Nov-2023 92.00 94.00 91.00 93.00 2,492,600 0
15-Nov-2023 89.00 93.00 89.00 91.00 2,505,800 0
14-Nov-2023 90.00 93.00 90.00 90.00 2,893,200 0
13-Nov-2023 91.00 92.00 89.00 91.00 1,561,800 0
10-Nov-2023 90.00 92.00 90.00 91.00 1,688,300 0
09-Nov-2023 91.00 92.00 90.00 90.00 2,462,600 0
08-Nov-2023 92.00 93.00 89.00 91.00 4,116,100 0
07-Nov-2023 92.00 93.00 90.00 92.00 2,781,700 0
06-Nov-2023 94.00 94.00 92.00 92.00 2,485,200 0
03-Nov-2023 91.00 94.00 91.00 94.00 9,497,400 0
02-Nov-2023 89.00 91.00 89.00 91.00 2,030,000 0
01-Nov-2023 92.00 92.00 89.00 89.00 5,117,900 0
31-Oct-2023 91.00 93.00 90.00 92.00 3,743,100 0
30-Oct-2023 92.00 93.00 90.00 90.00 3,620,900 0
27-Oct-2023 93.00 94.00 90.00 92.00 14,215,500 0
26-Oct-2023 96.00 96.00 93.00 93.00 6,645,400 0
25-Oct-2023 95.00 96.00 94.00 96.00 1,778,300 0
24-Oct-2023 95.00 96.00 93.00 95.00 6,152,100 0
23-Oct-2023 98.00 98.00 95.00 95.00 8,383,400 0
20-Oct-2023 97.00 99.00 97.00 97.00 3,479,500 0
19-Oct-2023 99.00 100.00 97.00 98.00 6,466,000 0
18-Oct-2023 99.00 99.00 97.00 98.00 2,688,500 0
17-Oct-2023 99.00 101.00 95.00 99.00 9,190,300 0
16-Oct-2023 100.00 100.00 98.00 99.00 3,698,800 0
13-Oct-2023 98.00 102.00 98.00 100.00 8,382,000 0
12-Oct-2023 101.00 101.00 98.00 98.00 11,766,900 0
11-Oct-2023 99.00 103.00 99.00 101.00 21,346,600 0
10-Oct-2023 99.00 100.00 99.00 99.00 1,463,900 0
09-Oct-2023 100.00 101.00 98.00 99.00 4,756,600 0
06-Oct-2023 101.00 102.00 99.00 100.00 2,489,200 0
05-Oct-2023 98.00 101.00 98.00 101.00 8,713,600 0
04-Oct-2023 101.00 101.00 97.00 98.00 20,504,200 0
03-Oct-2023 101.00 102.00 101.00 101.00 3,863,300 0
02-Oct-2023 102.00 103.00 100.00 101.00 8,786,600 0
29-Sep-2023 101.00 102.00 100.00 102.00 5,823,600 0
27-Sep-2023 102.00 103.00 100.00 101.00 9,784,500 0
26-Sep-2023 101.00 104.00 100.00 102.00 19,948,300 0
25-Sep-2023 104.00 106.00 101.00 101.00 24,680,100 0
22-Sep-2023 100.00 105.00 100.00 103.00 32,917,700 0
21-Sep-2023 102.00 104.00 99.00 100.00 7,426,300 0
20-Sep-2023 101.00 103.00 99.00 102.00 18,578,700 0
19-Sep-2023 99.00 102.00 99.00 100.00 8,806,200 0
18-Sep-2023 101.00 103.00 99.00 99.00 14,454,700 0
15-Sep-2023 102.00 104.00 101.00 102.00 9,203,900 0
14-Sep-2023 104.00 104.00 101.00 102.00 15,768,100 0
13-Sep-2023 99.00 105.00 99.00 103.00 32,231,000 0
12-Sep-2023 100.00 101.00 97.00 99.00 11,522,600 0
11-Sep-2023 99.00 104.00 98.00 99.00 41,119,800 0
08-Sep-2023 97.00 105.00 97.00 99.00 89,352,700 0
07-Sep-2023 99.00 100.00 97.00 97.00 4,824,000 0
06-Sep-2023 97.00 101.00 96.00 99.00 10,196,900 0
05-Sep-2023 96.00 98.00 95.00 97.00 3,541,200 0
04-Sep-2023 97.00 99.00 96.00 96.00 5,158,700 0
01-Sep-2023 96.00 98.00 94.00 97.00 8,586,000 0
31-Aug-2023 98.00 98.00 95.00 95.00 26,295,200 0
30-Aug-2023 98.00 99.00 96.00 97.00 9,885,800 0
29-Aug-2023 93.00 98.00 93.00 97.00 23,133,400 0