Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 50.00 50.00 50.00 50.00 611,100 0
08-Mar-2022 50.00 50.00 50.00 50.00 4,451,200 0
07-Mar-2022 50.00 50.00 50.00 50.00 477,400 0
04-Mar-2022 50.00 50.00 50.00 50.00 960,100 0
02-Mar-2022 50.00 50.00 50.00 50.00 734,700 0
01-Mar-2022 50.00 50.00 50.00 50.00 298,600 0
25-Feb-2022 50.00 50.00 50.00 50.00 860,400 0
24-Feb-2022 50.00 50.00 50.00 50.00 1,151,500 0
23-Feb-2022 50.00 50.00 50.00 50.00 494,500 0
22-Feb-2022 50.00 50.00 50.00 50.00 1,151,100 0
21-Feb-2022 51.00 51.00 50.00 50.00 9,040,300 0
18-Feb-2022 50.00 51.00 50.00 51.00 18,075,600 0
17-Feb-2022 50.00 51.00 50.00 50.00 12,713,000 0
16-Feb-2022 50.00 51.00 50.00 50.00 10,306,000 0
15-Feb-2022 50.00 51.00 50.00 50.00 15,034,000 0
14-Feb-2022 51.00 51.00 50.00 50.00 25,052,600 0
11-Feb-2022 51.00 51.00 50.00 51.00 141,798,400 0
10-Feb-2022 52.00 52.00 51.00 51.00 12,394,600 0
09-Feb-2022 51.00 52.00 51.00 52.00 7,774,300 0
08-Feb-2022 52.00 52.00 50.00 51.00 20,591,300 0
07-Feb-2022 51.00 52.00 51.00 51.00 17,466,300 0
04-Feb-2022 52.00 53.00 50.00 50.00 58,901,100 0
03-Feb-2022 51.00 52.00 51.00 51.00 36,505,300 0
02-Feb-2022 51.00 52.00 51.00 51.00 25,645,700 0
31-Jan-2022 52.00 54.00 51.00 51.00 80,746,500 0
28-Jan-2022 51.00 52.00 51.00 52.00 37,666,800 0
27-Jan-2022 52.00 53.00 51.00 52.00 22,254,400 0
26-Jan-2022 53.00 53.00 51.00 52.00 49,731,300 0
25-Jan-2022 55.00 58.00 52.00 53.00 134,146,200 0
24-Jan-2022 57.00 62.00 55.00 55.00 177,827,900 0
21-Jan-2022 52.00 61.00 51.00 57.00 675,701,400 0
20-Jan-2022 52.00 52.00 51.00 52.00 11,454,100 0
19-Jan-2022 51.00 52.00 51.00 51.00 11,331,900 0
18-Jan-2022 53.00 54.00 51.00 51.00 43,799,300 0
17-Jan-2022 51.00 53.00 51.00 52.00 37,696,400 0
14-Jan-2022 52.00 53.00 51.00 51.00 29,973,500 0
13-Jan-2022 51.00 54.00 51.00 52.00 43,373,300 0
12-Jan-2022 53.00 53.00 51.00 51.00 23,884,500 0
11-Jan-2022 52.00 56.00 51.00 52.00 115,801,800 0
10-Jan-2022 51.00 53.00 51.00 52.00 24,840,600 0
07-Jan-2022 53.00 55.00 51.00 51.00 67,627,100 0
06-Jan-2022 54.00 56.00 52.00 53.00 120,158,200 0
05-Jan-2022 57.00 58.00 54.00 54.00 112,363,200 0
04-Jan-2022 58.00 60.00 56.00 57.00 113,124,600 0
03-Jan-2022 57.00 63.00 56.00 58.00 182,001,400 0
30-Dec-2021 62.00 69.00 58.00 60.00 540,238,000 0