Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 92.00 95.00 92.00 93.00 10,732,400 0
25-Aug-2023 93.00 93.00 91.00 92.00 4,205,000 0
24-Aug-2023 92.00 93.00 91.00 93.00 2,855,600 0
23-Aug-2023 91.00 93.00 91.00 92.00 2,830,900 0
22-Aug-2023 92.00 93.00 90.00 91.00 5,725,900 0
21-Aug-2023 85.00 95.00 85.00 92.00 3,110,600 0
18-Aug-2023 92.00 95.00 92.00 93.00 4,942,000 0
16-Aug-2023 94.00 94.00 92.00 92.00 1,741,700 0
15-Aug-2023 93.00 94.00 92.00 94.00 7,654,400 0
14-Aug-2023 94.00 94.00 91.00 93.00 5,147,300 0
11-Aug-2023 91.00 94.00 91.00 93.00 7,113,500 0
10-Aug-2023 90.00 93.00 90.00 91.00 3,415,600 0
09-Aug-2023 93.00 93.00 90.00 90.00 7,912,700 0
08-Aug-2023 94.00 95.00 92.00 93.00 3,199,700 0
07-Aug-2023 95.00 95.00 92.00 94.00 6,363,600 0
04-Aug-2023 92.00 95.00 92.00 95.00 3,202,800 0
03-Aug-2023 92.00 94.00 92.00 92.00 5,483,500 0
02-Aug-2023 86.00 95.00 86.00 92.00 19,500,500 0
01-Aug-2023 98.00 99.00 92.00 92.00 26,223,200 0
31-Jul-2023 98.00 99.00 95.00 98.00 27,657,200 0
28-Jul-2023 100.00 101.00 96.00 98.00 32,910,100 0
27-Jul-2023 101.00 102.00 100.00 100.00 16,216,800 0
26-Jul-2023 99.00 102.00 99.00 101.00 11,449,900 0
25-Jul-2023 104.00 105.00 100.00 101.00 21,672,100 0
24-Jul-2023 104.00 105.00 102.00 103.00 16,016,800 0
21-Jul-2023 105.00 106.00 102.00 104.00 13,904,000 0
20-Jul-2023 106.00 107.00 103.00 105.00 17,503,700 0
18-Jul-2023 108.00 109.00 103.00 105.00 47,720,600 0
17-Jul-2023 99.00 108.00 98.00 107.00 103,815,200 0
14-Jul-2023 97.00 100.00 96.00 98.00 49,707,100 0
13-Jul-2023 96.00 97.00 95.00 96.00 8,233,700 0
12-Jul-2023 98.00 98.00 96.00 96.00 10,394,900 0
11-Jul-2023 95.00 98.00 94.00 96.00 13,316,300 0
10-Jul-2023 95.00 96.00 94.00 94.00 10,223,300 0
07-Jul-2023 95.00 96.00 93.00 95.00 20,733,400 0
06-Jul-2023 95.00 97.00 94.00 95.00 9,902,900 0
05-Jul-2023 94.00 97.00 94.00 94.00 12,027,900 0
04-Jul-2023 93.00 97.00 92.00 95.00 22,606,400 0
03-Jul-2023 92.00 94.00 92.00 93.00 6,830,900 0
27-Jun-2023 91.00 94.00 91.00 92.00 10,924,600 0
26-Jun-2023 94.00 94.00 91.00 91.00 6,928,800 0
23-Jun-2023 87.00 96.00 87.00 94.00 9,235,800 0
22-Jun-2023 98.00 98.00 94.00 95.00 21,023,100 0
21-Jun-2023 95.00 100.00 95.00 98.00 16,941,300 0
20-Jun-2023 100.00 102.00 96.00 96.00 29,919,000 0
19-Jun-2023 93.00 102.00 93.00 100.00 47,655,700 0
16-Jun-2023 94.00 94.00 92.00 93.00 8,853,400 0
15-Jun-2023 92.00 95.00 92.00 94.00 12,913,500 0
14-Jun-2023 88.00 96.00 88.00 93.00 16,485,300 0
13-Jun-2023 91.00 99.00 91.00 95.00 75,268,800 0
12-Jun-2023 91.00 93.00 90.00 92.00 17,447,500 0
09-Jun-2023 96.00 96.00 89.00 91.00 29,960,400 0
08-Jun-2023 92.00 95.00 91.00 93.00 28,043,900 0
07-Jun-2023 92.00 93.00 88.00 92.00 43,129,700 0