Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 50.00 51.00 50.00 50.00 31,587,800 0
12-Oct-2021 52.00 52.00 50.00 50.00 42,414,600 0
11-Oct-2021 51.00 52.00 51.00 51.00 14,654,300 0
08-Oct-2021 52.00 54.00 50.00 51.00 45,978,600 0
07-Oct-2021 52.00 54.00 50.00 51.00 61,225,500 0
06-Oct-2021 51.00 56.00 50.00 52.00 119,550,400 0
05-Oct-2021 51.00 55.00 51.00 51.00 67,605,700 0
04-Oct-2021 56.00 58.00 53.00 54.00 66,036,900 0
01-Oct-2021 58.00 59.00 56.00 56.00 39,341,700 0
30-Sep-2021 61.00 63.00 57.00 57.00 107,004,900 0
29-Sep-2021 55.00 64.00 55.00 60.00 249,348,600 0
28-Sep-2021 56.00 63.00 55.00 59.00 276,026,000 0
27-Sep-2021 57.00 59.00 55.00 56.00 51,908,700 0
24-Sep-2021 56.00 61.00 56.00 57.00 120,960,100 0
23-Sep-2021 61.00 67.00 57.00 57.00 374,809,900 0
22-Sep-2021 55.00 62.00 54.00 60.00 207,679,100 0
21-Sep-2021 56.00 56.00 53.00 54.00 25,327,600 0
20-Sep-2021 54.00 57.00 54.00 55.00 36,501,300 0
17-Sep-2021 57.00 58.00 54.00 54.00 43,980,700 0
16-Sep-2021 58.00 59.00 55.00 57.00 41,465,000 0
15-Sep-2021 56.00 61.00 56.00 58.00 145,480,600 0
14-Sep-2021 59.00 61.00 55.00 56.00 108,438,700 0
13-Sep-2021 59.00 64.00 58.00 59.00 231,689,500 0
10-Sep-2021 50.00 65.00 50.00 58.00 712,759,200 0
09-Sep-2021 50.00 50.00 50.00 50.00 447,500 0
08-Sep-2021 50.00 50.00 50.00 50.00 2,791,900 0
07-Sep-2021 50.00 50.00 50.00 50.00 0 0
06-Sep-2021 50.00 50.00 50.00 50.00 0 0
03-Sep-2021 50.00 50.00 50.00 50.00 0 0
02-Sep-2021 50.00 50.00 50.00 50.00 0 0
01-Sep-2021 50.00 50.00 50.00 50.00 0 0
31-Aug-2021 50.00 50.00 50.00 50.00 0 0
30-Aug-2021 50.00 50.00 50.00 50.00 0 0
27-Aug-2021 50.00 50.00 50.00 50.00 226,000 0
26-Aug-2021 50.00 50.00 50.00 50.00 225,500 0
25-Aug-2021 50.00 50.00 50.00 50.00 191,300 0
24-Aug-2021 50.00 50.00 50.00 50.00 134,800 0
23-Aug-2021 50.00 50.00 50.00 50.00 1,074,300 0
20-Aug-2021 50.00 50.00 50.00 50.00 609,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 4,503,200 0
18-Aug-2021 50.00 50.00 50.00 50.00 8,983,000 0
16-Aug-2021 50.00 50.00 50.00 50.00 765,800 0
13-Aug-2021 50.00 50.00 50.00 50.00 231,700 0
12-Aug-2021 50.00 50.00 50.00 50.00 768,400 0
10-Aug-2021 50.00 50.00 50.00 50.00 3,775,100 0
09-Aug-2021 50.00 50.00 50.00 50.00 1,921,700 0