Price History - WEGE

Kembali ke Company
Ticker: WEGE
Company: PT Wijaya Karya Bangunan Gedung Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 85.00 96.00 85.00 92.00 128,640,100 0
05-Jun-2023 82.00 87.00 82.00 85.00 53,819,200 0
31-May-2023 87.00 87.00 82.00 82.00 26,344,600 0
30-May-2023 86.00 90.00 85.00 86.00 35,396,600 0
29-May-2023 88.00 89.00 85.00 86.00 31,408,400 0
26-May-2023 88.00 90.00 86.00 87.00 37,459,500 0
25-May-2023 86.00 93.00 86.00 88.00 61,498,600 0
24-May-2023 98.00 98.00 92.00 92.00 58,996,900 0
23-May-2023 98.00 99.00 96.00 98.00 32,756,700 0
22-May-2023 100.00 101.00 96.00 98.00 53,372,900 0
19-May-2023 101.00 106.00 100.00 101.00 27,932,700 0
17-May-2023 109.00 109.00 104.00 106.00 16,697,500 0
16-May-2023 114.00 115.00 107.00 109.00 23,506,100 0
15-May-2023 116.00 117.00 113.00 114.00 6,862,400 0
12-May-2023 116.00 117.00 112.00 115.00 10,339,800 0
11-May-2023 124.00 124.00 116.00 116.00 29,643,300 0
10-May-2023 126.00 128.00 124.00 124.00 5,955,200 0
09-May-2023 121.00 126.00 121.00 126.00 12,603,900 0
08-May-2023 129.00 131.00 120.00 121.00 31,600,200 0
05-May-2023 133.00 133.00 128.00 129.00 11,348,300 0
04-May-2023 133.00 136.00 132.00 133.00 4,058,300 0
03-May-2023 135.00 135.00 131.00 133.00 4,820,700 0
02-May-2023 139.00 140.00 134.00 134.00 5,609,100 0
28-Apr-2023 144.00 144.00 136.00 139.00 14,101,700 0
27-Apr-2023 141.00 145.00 141.00 144.00 10,595,000 0
26-Apr-2023 136.00 145.00 135.00 141.00 10,424,000 0
18-Apr-2023 136.00 137.00 134.00 135.00 2,656,200 0
17-Apr-2023 138.00 138.00 136.00 136.00 3,097,400 0
14-Apr-2023 135.00 138.00 134.00 136.00 2,848,500 0
13-Apr-2023 137.00 137.00 134.00 134.00 2,148,200 0
12-Apr-2023 133.00 138.00 133.00 135.00 8,316,600 0
11-Apr-2023 134.00 135.00 132.00 133.00 5,174,200 0
10-Apr-2023 134.00 136.00 134.00 134.00 2,351,100 0
06-Apr-2023 134.00 135.00 133.00 134.00 5,583,700 0
05-Apr-2023 135.00 136.00 133.00 134.00 5,478,100 0
04-Apr-2023 136.00 137.00 134.00 135.00 5,844,700 0
03-Apr-2023 134.00 136.00 134.00 136.00 4,666,000 0
31-Mar-2023 135.00 136.00 133.00 134.00 3,463,800 0
30-Mar-2023 137.00 137.00 132.00 135.00 11,343,400 0
29-Mar-2023 138.00 138.00 135.00 137.00 12,435,700 0
28-Mar-2023 136.00 140.00 136.00 138.00 5,711,600 0
27-Mar-2023 136.00 138.00 135.00 136.00 8,264,400 0
24-Mar-2023 133.00 138.00 133.00 136.00 7,172,700 0
21-Mar-2023 132.00 134.00 131.00 133.00 1,593,800 0
20-Mar-2023 131.00 134.00 129.00 131.00 6,648,700 0
17-Mar-2023 131.00 135.00 129.00 131.00 8,827,500 0