Price History - WOWS

Kembali ke Company
Ticker: WOWS
Company: PT Ginting Jaya Energi Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 517,700 0
05-Aug-2021 50.00 50.00 50.00 50.00 127,300 0
04-Aug-2021 50.00 50.00 50.00 50.00 72,000 0
03-Aug-2021 50.00 50.00 50.00 50.00 7,800 0
02-Aug-2021 50.00 50.00 50.00 50.00 35,000 0
30-Jul-2021 50.00 50.00 50.00 50.00 108,400 0
29-Jul-2021 50.00 50.00 50.00 50.00 1,030,400 0
28-Jul-2021 50.00 50.00 50.00 50.00 743,700 0
27-Jul-2021 50.00 50.00 50.00 50.00 118,100 0
26-Jul-2021 50.00 50.00 50.00 50.00 1,033,200 0
23-Jul-2021 50.00 50.00 50.00 50.00 292,600 0
22-Jul-2021 50.00 50.00 50.00 50.00 95,000 0
21-Jul-2021 50.00 50.00 50.00 50.00 603,400 0
19-Jul-2021 50.00 50.00 50.00 50.00 33,400 0
16-Jul-2021 50.00 50.00 50.00 50.00 64,200 0
15-Jul-2021 50.00 50.00 50.00 50.00 343,700 0
14-Jul-2021 50.00 50.00 50.00 50.00 96,900 0
13-Jul-2021 50.00 50.00 50.00 50.00 16,400 0
12-Jul-2021 50.00 50.00 50.00 50.00 152,700 0
09-Jul-2021 50.00 50.00 50.00 50.00 135,700 0
08-Jul-2021 50.00 50.00 50.00 50.00 801,600 0
07-Jul-2021 50.00 50.00 50.00 50.00 941,300 0
06-Jul-2021 50.00 50.00 50.00 50.00 55,500 0
05-Jul-2021 50.00 50.00 50.00 50.00 1,078,500 0
02-Jul-2021 50.00 50.00 50.00 50.00 245,000 0
01-Jul-2021 50.00 50.00 50.00 50.00 678,700 0
30-Jun-2021 50.00 50.00 50.00 50.00 478,400 0
29-Jun-2021 50.00 50.00 50.00 50.00 247,500 0
28-Jun-2021 50.00 50.00 50.00 50.00 33,300 0
25-Jun-2021 50.00 50.00 50.00 50.00 44,200 0
24-Jun-2021 50.00 50.00 50.00 50.00 773,900 0
23-Jun-2021 50.00 50.00 50.00 50.00 1,404,500 0
22-Jun-2021 50.00 50.00 50.00 50.00 1,480,600 0
21-Jun-2021 50.00 50.00 50.00 50.00 48,200 0