Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
10-Aug-2022 50.00 50.00 50.00 50.00 0 0
09-Aug-2022 50.00 50.00 50.00 50.00 0 0
08-Aug-2022 50.00 50.00 50.00 50.00 0 0
05-Aug-2022 50.00 50.00 50.00 50.00 0 0
04-Aug-2022 50.00 50.00 50.00 50.00 0 0
03-Aug-2022 50.00 50.00 50.00 50.00 0 0
02-Aug-2022 50.00 50.00 50.00 50.00 0 0
01-Aug-2022 50.00 50.00 50.00 50.00 0 0
29-Jul-2022 50.00 50.00 50.00 50.00 61,600 0
28-Jul-2022 50.00 50.00 50.00 50.00 68,300 0
27-Jul-2022 50.00 50.00 50.00 50.00 1,605,100 0
26-Jul-2022 50.00 50.00 50.00 50.00 358,000 0
25-Jul-2022 50.00 50.00 50.00 50.00 164,000 0
22-Jul-2022 50.00 50.00 50.00 50.00 2,000 0
21-Jul-2022 50.00 50.00 50.00 50.00 103,900 0
20-Jul-2022 50.00 50.00 50.00 50.00 113,700 0
19-Jul-2022 50.00 50.00 50.00 50.00 27,300 0
18-Jul-2022 50.00 50.00 50.00 50.00 26,800 0
15-Jul-2022 50.00 50.00 50.00 50.00 79,700 0
14-Jul-2022 50.00 50.00 50.00 50.00 57,400 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,201,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 518,300 0
11-Jul-2022 50.00 50.00 50.00 50.00 61,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 173,700 0
07-Jul-2022 50.00 50.00 50.00 50.00 10,500 0
06-Jul-2022 50.00 50.00 50.00 50.00 39,700 0
05-Jul-2022 50.00 50.00 50.00 50.00 1,434,200 0
04-Jul-2022 50.00 50.00 50.00 50.00 732,100 0
01-Jul-2022 50.00 50.00 50.00 50.00 297,000 0
30-Jun-2022 50.00 50.00 50.00 50.00 326,700 0
29-Jun-2022 50.00 50.00 50.00 50.00 16,247,600 0
28-Jun-2022 50.00 51.00 50.00 50.00 173,404,000 0
27-Jun-2022 50.00 50.00 50.00 50.00 33,900 0
24-Jun-2022 50.00 50.00 50.00 50.00 614,500 0
23-Jun-2022 50.00 50.00 50.00 50.00 336,600 0
22-Jun-2022 50.00 50.00 50.00 50.00 295,000 0
21-Jun-2022 50.00 50.00 50.00 50.00 740,100 0
20-Jun-2022 50.00 50.00 50.00 50.00 1,376,400 0
17-Jun-2022 50.00 50.00 50.00 50.00 240,100 0
16-Jun-2022 50.00 50.00 50.00 50.00 2,270,200 0
15-Jun-2022 50.00 50.00 50.00 50.00 124,400 0
14-Jun-2022 50.00 50.00 50.00 50.00 5,782,000 0
13-Jun-2022 50.00 50.00 50.00 50.00 1,190,100 0
10-Jun-2022 50.00 50.00 50.00 50.00 1,539,700 0
09-Jun-2022 50.00 50.00 50.00 50.00 854,000 0
08-Jun-2022 50.00 50.00 50.00 50.00 688,300 0
07-Jun-2022 50.00 50.00 50.00 50.00 2,621,000 0
06-Jun-2022 50.00 51.00 50.00 50.00 25,301,100 0
03-Jun-2022 51.00 51.00 50.00 50.00 41,502,000 0
02-Jun-2022 52.00 52.00 50.00 50.00 156,765,400 0
31-May-2022 55.00 57.00 52.00 52.00 80,852,600 0
30-May-2022 61.00 66.00 55.00 55.00 263,217,100 0
27-May-2022 53.00 63.00 52.00 59.00 188,142,900 0
25-May-2022 52.00 54.00 51.00 53.00 9,574,600 0
24-May-2022 52.00 56.00 51.00 52.00 39,164,600 0
23-May-2022 52.00 53.00 51.00 52.00 4,203,700 0
20-May-2022 52.00 53.00 51.00 52.00 6,917,400 0
19-May-2022 51.00 52.00 51.00 52.00 2,604,600 0
18-May-2022 52.00 52.00 51.00 51.00 4,129,900 0
17-May-2022 52.00 52.00 51.00 51.00 7,042,300 0
13-May-2022 51.00 52.00 51.00 52.00 5,972,400 0
12-May-2022 52.00 52.00 51.00 51.00 9,436,900 0
11-May-2022 52.00 53.00 51.00 52.00 8,439,500 0
10-May-2022 52.00 53.00 52.00 52.00 5,730,500 0
09-May-2022 52.00 54.00 52.00 53.00 9,119,800 0
28-Apr-2022 52.00 53.00 52.00 52.00 8,491,700 0
27-Apr-2022 52.00 53.00 51.00 52.00 13,291,500 0
26-Apr-2022 52.00 54.00 52.00 52.00 11,066,400 0
25-Apr-2022 52.00 53.00 51.00 52.00 16,591,700 0
22-Apr-2022 53.00 54.00 52.00 53.00 11,033,800 0
21-Apr-2022 53.00 54.00 52.00 53.00 13,376,600 0
20-Apr-2022 53.00 54.00 52.00 52.00 21,631,200 0
19-Apr-2022 55.00 55.00 53.00 53.00 27,350,300 0
18-Apr-2022 54.00 56.00 54.00 54.00 31,491,800 0
14-Apr-2022 53.00 59.00 53.00 54.00 125,227,900 0
13-Apr-2022 53.00 55.00 52.00 53.00 80,453,500 0
12-Apr-2022 57.00 65.00 54.00 54.00 331,571,900 0
11-Apr-2022 59.00 60.00 57.00 57.00 98,695,500 0
08-Apr-2022 66.00 69.00 61.00 61.00 155,945,600 0
07-Apr-2022 68.00 68.00 56.00 65.00 439,213,600 0
06-Apr-2022 51.00 61.00 50.00 58.00 277,357,400 0
05-Apr-2022 50.00 52.00 50.00 51.00 76,246,400 0
04-Apr-2022 50.00 50.00 50.00 50.00 833,900 0
01-Apr-2022 50.00 50.00 50.00 50.00 3,612,100 0
31-Mar-2022 50.00 51.00 50.00 50.00 2,410,100 0
30-Mar-2022 50.00 51.00 50.00 50.00 2,469,600 0
29-Mar-2022 50.00 51.00 50.00 50.00 6,483,700 0
28-Mar-2022 50.00 51.00 50.00 50.00 10,518,100 0
25-Mar-2022 51.00 51.00 50.00 50.00 28,632,700 0
24-Mar-2022 50.00 53.00 50.00 50.00 139,511,500 0
23-Mar-2022 50.00 50.00 50.00 50.00 2,432,300 0
22-Mar-2022 50.00 50.00 50.00 50.00 339,300 0
21-Mar-2022 50.00 50.00 50.00 50.00 365,300 0
18-Mar-2022 50.00 50.00 50.00 50.00 152,000 0
17-Mar-2022 50.00 50.00 50.00 50.00 8,200 0
16-Mar-2022 50.00 50.00 50.00 50.00 1,646,600 0
15-Mar-2022 50.00 50.00 50.00 50.00 934,300 0
14-Mar-2022 50.00 50.00 50.00 50.00 571,400 0
11-Mar-2022 50.00 50.00 50.00 50.00 729,900 0
10-Mar-2022 50.00 50.00 50.00 50.00 100,800 0