Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 64.00 65.00 61.00 62.00 77,327,900 0
28-Dec-2021 63.00 67.00 62.00 65.00 228,436,400 0
27-Dec-2021 64.00 68.00 61.00 62.00 213,299,000 0
24-Dec-2021 63.00 68.00 61.00 65.00 207,769,900 0
23-Dec-2021 62.00 67.00 62.00 63.00 555,745,900 0
22-Dec-2021 66.00 66.00 66.00 66.00 15,431,500 0
21-Dec-2021 80.00 80.00 70.00 70.00 379,177,400 0
20-Dec-2021 60.00 76.00 60.00 75.00 1,020,453,600 0
17-Dec-2021 57.00 65.00 54.00 64.00 910,627,000 0
16-Dec-2021 52.00 58.00 50.00 56.00 155,476,000 0
15-Dec-2021 52.00 53.00 51.00 52.00 6,892,700 0
14-Dec-2021 53.00 53.00 51.00 52.00 9,064,200 0
13-Dec-2021 50.00 54.00 50.00 52.00 43,139,100 0
10-Dec-2021 51.00 51.00 50.00 50.00 7,395,500 0
09-Dec-2021 50.00 51.00 50.00 51.00 11,787,100 0
08-Dec-2021 51.00 51.00 50.00 50.00 20,609,300 0
07-Dec-2021 51.00 51.00 50.00 51.00 20,586,100 0
06-Dec-2021 51.00 51.00 50.00 50.00 6,759,400 0
03-Dec-2021 51.00 51.00 50.00 51.00 5,970,900 0
02-Dec-2021 51.00 52.00 50.00 51.00 7,308,800 0
01-Dec-2021 52.00 52.00 50.00 51.00 11,435,500 0
30-Nov-2021 53.00 53.00 51.00 52.00 15,290,300 0
29-Nov-2021 54.00 54.00 51.00 52.00 15,530,400 0
26-Nov-2021 53.00 55.00 52.00 53.00 45,436,800 0
25-Nov-2021 53.00 53.00 51.00 53.00 12,285,600 0
24-Nov-2021 52.00 53.00 51.00 52.00 16,682,200 0
23-Nov-2021 53.00 54.00 51.00 52.00 21,655,200 0
22-Nov-2021 57.00 57.00 53.00 53.00 71,854,600 0
19-Nov-2021 52.00 61.00 51.00 56.00 383,173,500 0
18-Nov-2021 50.00 53.00 50.00 52.00 50,446,200 0
17-Nov-2021 51.00 51.00 50.00 50.00 9,578,500 0
16-Nov-2021 51.00 53.00 50.00 51.00 59,214,200 0
15-Nov-2021 51.00 51.00 50.00 51.00 7,867,700 0
12-Nov-2021 51.00 52.00 50.00 51.00 18,361,100 0
11-Nov-2021 51.00 53.00 50.00 50.00 37,765,400 0
10-Nov-2021 51.00 52.00 50.00 51.00 11,876,300 0
09-Nov-2021 51.00 54.00 50.00 51.00 84,722,400 0
08-Nov-2021 50.00 51.00 50.00 50.00 9,410,700 0
05-Nov-2021 51.00 51.00 50.00 50.00 7,796,400 0
04-Nov-2021 50.00 51.00 50.00 50.00 10,864,400 0
03-Nov-2021 51.00 51.00 50.00 50.00 1,867,000 0
02-Nov-2021 50.00 51.00 50.00 50.00 5,123,600 0
01-Nov-2021 50.00 50.00 50.00 50.00 3,177,500 0
29-Oct-2021 50.00 51.00 50.00 50.00 8,134,000 0
28-Oct-2021 50.00 51.00 50.00 50.00 8,996,500 0
27-Oct-2021 50.00 51.00 50.00 50.00 8,291,800 0
26-Oct-2021 50.00 51.00 50.00 50.00 11,554,800 0
25-Oct-2021 50.00 51.00 50.00 50.00 10,387,800 0
22-Oct-2021 50.00 51.00 50.00 50.00 4,973,500 0
21-Oct-2021 50.00 51.00 50.00 50.00 24,922,100 0
19-Oct-2021 51.00 51.00 50.00 50.00 15,760,500 0
18-Oct-2021 51.00 52.00 50.00 51.00 35,514,700 0
15-Oct-2021 51.00 51.00 50.00 50.00 23,508,400 0
14-Oct-2021 50.00 52.00 50.00 51.00 25,758,400 0