Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
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
18-May-2026 71.00 72.00 65.00 67.00 11,781,800 0
15-May-2026 71.00 71.00 71.00 71.00 0 0
14-May-2026 71.00 71.00 71.00 71.00 0 0
13-May-2026 74.00 74.00 71.00 71.00 10,950,000 0
12-May-2026 73.00 75.00 72.00 73.00 8,721,500 0
11-May-2026 75.00 76.00 72.00 73.00 16,814,300 0
08-May-2026 77.00 83.00 75.00 75.00 112,407,000 0
07-May-2026 78.00 79.00 76.00 77.00 19,826,800 0
06-May-2026 79.00 79.00 77.00 77.00 16,156,900 0
05-May-2026 79.00 80.00 78.00 78.00 21,863,700 0
04-May-2026 80.00 81.00 78.00 79.00 20,395,400 0
30-Apr-2026 80.00 81.00 78.00 79.00 28,707,800 0
29-Apr-2026 81.00 85.00 78.00 79.00 103,322,800 0
28-Apr-2026 83.00 84.00 79.00 81.00 33,990,400 0
27-Apr-2026 78.00 83.00 75.00 82.00 71,617,000 0
24-Apr-2026 83.00 86.00 75.00 78.00 176,867,200 0
23-Apr-2026 79.00 85.00 78.00 82.00 238,658,800 0
22-Apr-2026 75.00 81.00 74.00 78.00 57,292,500 0
21-Apr-2026 76.00 77.00 74.00 76.00 16,025,800 0
20-Apr-2026 78.00 79.00 76.00 77.00 19,363,300 0
17-Apr-2026 80.00 80.00 77.00 78.00 19,379,600 0
16-Apr-2026 80.00 81.00 79.00 80.00 23,319,900 0
15-Apr-2026 80.00 87.00 79.00 80.00 150,469,600 0
14-Apr-2026 78.00 82.00 78.00 80.00 81,970,200 0
13-Apr-2026 77.00 81.00 77.00 78.00 42,649,000 0
10-Apr-2026 79.00 81.00 76.00 76.00 36,259,900 0
09-Apr-2026 79.00 80.00 77.00 78.00 14,330,900 0
08-Apr-2026 75.00 82.00 75.00 79.00 64,488,200 0
07-Apr-2026 76.00 77.00 74.00 74.00 14,750,200 0
06-Apr-2026 75.00 82.00 74.00 76.00 56,482,300 0
02-Apr-2026 75.00 80.00 73.00 77.00 52,170,500 0
01-Apr-2026 66.00 80.00 65.00 78.00 315,346,600 0
31-Mar-2026 68.00 69.00 64.00 64.00 48,002,100 0
30-Mar-2026 67.00 69.00 64.00 67.00 41,440,600 0
27-Mar-2026 69.00 70.00 65.00 68.00 58,490,600 0
26-Mar-2026 75.00 76.00 66.00 69.00 241,245,100 0
25-Mar-2026 57.00 75.00 57.00 75.00 210,308,000 0
17-Mar-2026 55.00 60.00 55.00 56.00 25,696,200 0
16-Mar-2026 61.00 61.00 54.00 55.00 38,181,500 0
13-Mar-2026 65.00 66.00 61.00 61.00 26,277,300 0
12-Mar-2026 69.00 69.00 65.00 65.00 55,462,400 0
11-Mar-2026 69.00 70.00 67.00 69.00 20,711,600 0
10-Mar-2026 70.00 71.00 67.00 69.00 77,094,500 0
09-Mar-2026 73.00 75.00 60.00 70.00 151,131,000 0
06-Mar-2026 71.00 75.00 69.00 70.00 70,197,300 0
05-Mar-2026 71.00 73.00 69.00 70.00 71,290,900 0