Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 51.00 52.00 50.00 52.00 5,924,700 0
08-Oct-2026 51.00 54.00 51.00 52.00 6,257,600 0
07-Oct-2026 52.00 53.00 50.00 51.00 3,964,000 0
06-Oct-2026 52.00 53.00 50.00 52.00 4,232,200 0
05-Oct-2026 50.00 53.00 49.00 52.00 9,304,200 0
02-Oct-2026 50.00 52.00 48.00 50.00 4,792,400 0
01-Oct-2026 51.00 52.00 49.00 50.00 14,335,900 0
30-Sep-2026 48.00 52.00 48.00 50.00 14,110,700 0
29-Sep-2026 43.00 50.00 40.00 50.00 21,109,500 0
28-Sep-2026 45.00 45.00 43.00 44.00 45,940,700 0
25-Sep-2026 52.00 52.00 50.00 50.00 27,779,900 0
24-Sep-2026 52.00 53.00 50.00 52.00 11,469,100 0
23-Sep-2026 51.00 52.00 50.00 52.00 67,990,600 0
22-Sep-2026 54.00 55.00 50.00 51.00 32,727,200 0
21-Sep-2026 54.00 57.00 52.00 54.00 32,892,600 0
18-Sep-2026 56.00 57.00 52.00 53.00 40,209,400 0
17-Sep-2026 57.00 57.00 55.00 56.00 18,258,700 0
16-Sep-2026 58.00 59.00 56.00 56.00 17,781,200 0
15-Sep-2026 57.00 59.00 56.00 57.00 17,766,600 0
14-Sep-2026 57.00 59.00 56.00 56.00 30,413,400 0
11-Sep-2026 58.00 61.00 56.00 58.00 102,702,500 0
10-Sep-2026 58.00 59.00 56.00 58.00 33,556,000 0
09-Sep-2026 59.00 60.00 57.00 58.00 40,497,400 0
08-Sep-2026 60.00 60.00 58.00 59.00 10,955,400 0
07-Sep-2026 59.00 61.00 58.00 59.00 60,988,300 0
04-Sep-2026 60.00 60.00 58.00 59.00 34,095,600 0
03-Sep-2026 60.00 61.00 59.00 60.00 29,280,500 0
02-Sep-2026 60.00 64.00 59.00 60.00 143,655,700 0
01-Sep-2026 60.00 62.00 58.00 60.00 51,764,300 0
31-Aug-2026 59.00 60.00 59.00 60.00 6,825,200 0
28-Aug-2026 62.00 63.00 58.00 59.00 35,009,300 0
27-Aug-2026 58.00 63.00 58.00 63.00 12,641,800 0
26-Aug-2026 61.00 63.00 58.00 59.00 40,876,700 0
24-Aug-2026 63.00 64.00 59.00 61.00 17,931,000 0
21-Aug-2026 65.00 68.00 62.00 62.00 44,147,800 0
20-Aug-2026 58.00 65.00 57.00 65.00 115,752,400 0
19-Aug-2026 59.00 59.00 56.00 57.00 59,212,400 0
18-Aug-2026 60.00 61.00 58.00 59.00 18,104,000 0
14-Aug-2026 60.00 61.00 59.00 59.00 14,666,400 0
13-Aug-2026 62.00 62.00 59.00 61.00 16,716,400 0
12-Aug-2026 63.00 64.00 61.00 61.00 7,871,700 0
11-Aug-2026 61.00 63.00 59.00 62.00 22,338,200 0
10-Aug-2026 61.00 62.00 60.00 60.00 6,920,800 0
07-Aug-2026 61.00 63.00 60.00 60.00 8,445,600 0
06-Aug-2026 60.00 62.00 59.00 61.00 14,177,500 0
05-Aug-2026 60.00 65.00 58.00 61.00 54,285,600 0
04-Aug-2026 60.00 62.00 58.00 59.00 25,596,100 0
03-Aug-2026 57.00 60.00 56.00 59.00 16,988,400 0
31-Jul-2026 56.00 58.00 55.00 57.00 26,789,900 0
30-Jul-2026 59.00 59.00 57.00 58.00 4,446,100 0
29-Jul-2026 59.00 59.00 58.00 58.00 3,643,600 0
28-Jul-2026 59.00 59.00 58.00 58.00 2,824,200 0
27-Jul-2026 61.00 61.00 57.00 58.00 9,307,400 0
24-Jul-2026 62.00 65.00 60.00 61.00 33,318,500 0
23-Jul-2026 61.00 63.00 60.00 61.00 16,351,900 0
22-Jul-2026 60.00 61.00 60.00 60.00 5,816,900 0
21-Jul-2026 61.00 61.00 59.00 60.00 4,968,000 0
20-Jul-2026 60.00 61.00 60.00 60.00 3,941,800 0
17-Jul-2026 61.00 61.00 59.00 60.00 5,762,500 0
16-Jul-2026 59.00 61.00 59.00 60.00 7,009,000 0
15-Jul-2026 61.00 62.00 59.00 60.00 11,181,400 0
14-Jul-2026 58.00 65.00 58.00 61.00 46,650,000 0
13-Jul-2026 59.00 60.00 57.00 58.00 11,422,000 0
10-Jul-2026 59.00 60.00 57.00 57.00 9,810,100 0
09-Jul-2026 56.00 66.00 56.00 58.00 85,908,200 0
08-Jul-2026 58.00 60.00 55.00 57.00 9,650,900 0
07-Jul-2026 57.00 63.00 56.00 59.00 23,978,900 0
06-Jul-2026 56.00 59.00 55.00 57.00 4,718,500 0
03-Jul-2026 56.00 57.00 55.00 56.00 3,062,200 0
02-Jul-2026 55.00 57.00 55.00 56.00 2,381,000 0
01-Jul-2026 55.00 57.00 54.00 55.00 2,568,500 0
30-Jun-2026 60.00 60.00 55.00 56.00 3,358,800 0
29-Jun-2026 61.00 62.00 58.00 59.00 4,109,900 0
26-Jun-2026 57.00 60.00 55.00 60.00 9,483,500 0
25-Jun-2026 56.00 57.00 54.00 57.00 2,551,000 0
24-Jun-2026 56.00 57.00 54.00 56.00 4,686,400 0
23-Jun-2026 56.00 56.00 54.00 55.00 2,844,500 0
22-Jun-2026 56.00 58.00 54.00 56.00 2,486,200 0
19-Jun-2026 57.00 58.00 55.00 56.00 2,776,800 0
18-Jun-2026 57.00 57.00 56.00 56.00 2,435,600 0
17-Jun-2026 59.00 60.00 57.00 57.00 3,726,100 0
15-Jun-2026 59.00 61.00 58.00 59.00 11,253,600 0
12-Jun-2026 56.00 60.00 55.00 58.00 14,444,100 0
11-Jun-2026 55.00 59.00 54.00 56.00 11,514,900 0
10-Jun-2026 55.00 58.00 54.00 55.00 7,038,800 0
09-Jun-2026 52.00 56.00 51.00 55.00 9,445,800 0
08-Jun-2026 54.00 55.00 51.00 52.00 7,871,100 0
05-Jun-2026 58.00 59.00 53.00 56.00 4,077,300 0
04-Jun-2026 61.00 61.00 55.00 58.00 11,540,500 0
03-Jun-2026 62.00 63.00 56.00 62.00 7,509,400 0
02-Jun-2026 62.00 64.00 61.00 62.00 5,125,600 0
29-May-2026 63.00 64.00 61.00 62.00 3,219,400 0
28-May-2026 63.00 63.00 63.00 63.00 0 0
27-May-2026 63.00 63.00 63.00 63.00 0 0
26-May-2026 63.00 65.00 62.00 63.00 2,935,900 0
25-May-2026 62.00 69.00 61.00 63.00 31,249,400 0
22-May-2026 56.00 62.00 56.00 61.00 14,422,800 0
21-May-2026 64.00 65.00 57.00 59.00 10,078,800 0
20-May-2026 65.00 69.00 63.00 64.00 14,871,300 0
19-May-2026 67.00 69.00 65.00 66.00 13,774,200 0