Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
26-Oct-2022 76.50 77.00 75.50 76.50 2,780,200 0
25-Oct-2022 77.00 77.50 75.00 77.00 4,708,000 0
24-Oct-2022 77.50 77.50 75.50 77.00 4,017,400 0
21-Oct-2022 78.50 79.00 76.50 77.50 6,540,600 0
20-Oct-2022 79.00 79.00 76.50 78.50 10,276,400 0
19-Oct-2022 80.00 81.00 77.50 79.00 9,964,200 0
18-Oct-2022 75.00 80.00 75.00 79.00 9,157,200 0
17-Oct-2022 76.50 76.50 71.00 76.50 4,113,400 0
14-Oct-2022 74.50 76.50 73.50 76.50 3,327,600 0
13-Oct-2022 74.50 76.50 73.50 75.00 3,106,000 0
12-Oct-2022 77.50 77.50 74.00 74.50 4,017,800 0
11-Oct-2022 78.50 78.50 75.00 77.50 7,283,800 0
10-Oct-2022 78.50 79.50 77.00 78.50 4,887,800 0
07-Oct-2022 78.50 79.50 77.50 78.50 6,659,600 0
06-Oct-2022 79.50 80.00 78.50 78.50 6,626,800 0
05-Oct-2022 79.50 79.50 78.50 79.50 4,398,800 0
04-Oct-2022 79.50 80.00 79.00 79.50 5,197,200 0
03-Oct-2022 79.50 80.50 79.00 79.50 6,849,400 0
30-Sep-2022 81.00 81.00 79.00 79.50 4,697,800 0
29-Sep-2022 81.50 82.00 80.00 81.00 3,131,000 0
28-Sep-2022 82.50 82.50 79.00 81.50 5,424,800 0
27-Sep-2022 82.00 83.00 81.50 82.50 1,875,600 0
26-Sep-2022 82.50 84.50 79.00 83.00 5,216,400 0
23-Sep-2022 84.50 84.50 81.50 83.00 3,499,800 0
22-Sep-2022 79.50 87.00 78.50 85.00 6,643,600 0
21-Sep-2022 80.00 80.00 78.50 79.50 3,875,200 0
20-Sep-2022 82.00 82.50 78.50 80.00 5,873,000 0
19-Sep-2022 83.50 84.00 81.50 82.00 4,201,800 0
16-Sep-2022 84.50 85.00 83.50 83.50 4,394,400 0
15-Sep-2022 85.00 85.00 83.00 84.00 5,498,400 0
14-Sep-2022 79.00 86.50 79.00 84.00 16,900,200 0
13-Sep-2022 80.50 80.50 77.50 79.00 5,338,400 0
12-Sep-2022 81.00 81.00 79.00 80.50 4,716,200 0
09-Sep-2022 79.00 80.00 78.50 80.00 3,902,800 0
08-Sep-2022 81.00 81.00 78.00 79.00 5,655,800 0
07-Sep-2022 82.50 82.50 80.00 81.50 4,565,000 0
06-Sep-2022 84.00 84.00 82.50 83.50 2,747,000 0
05-Sep-2022 85.00 85.00 83.50 84.50 1,185,200 0
02-Sep-2022 85.00 85.00 83.50 85.00 1,801,800 0
01-Sep-2022 85.00 85.00 84.00 85.00 1,554,600 0
31-Aug-2022 85.00 85.00 83.00 85.00 1,829,800 0
30-Aug-2022 85.00 85.00 83.50 85.00 2,315,800 0
29-Aug-2022 85.00 85.00 84.00 85.00 841,000 0
26-Aug-2022 85.00 85.00 83.50 85.00 1,192,600 0
25-Aug-2022 84.50 85.00 84.00 85.00 931,800 0
24-Aug-2022 85.00 85.00 84.00 85.00 1,141,800 0
23-Aug-2022 85.00 85.50 83.50 85.00 982,800 0
22-Aug-2022 85.50 86.50 84.00 84.50 1,674,800 0
19-Aug-2022 86.50 86.50 85.50 86.00 1,056,000 0
18-Aug-2022 86.50 86.50 85.00 86.50 879,400 0
16-Aug-2022 85.50 86.50 85.00 86.50 977,600 0
15-Aug-2022 85.00 86.50 85.00 86.00 2,387,000 0
12-Aug-2022 85.00 85.50 84.50 85.50 1,705,400 0
11-Aug-2022 86.50 86.50 85.00 85.00 2,678,600 0
10-Aug-2022 86.50 87.00 86.00 86.50 1,053,800 0
09-Aug-2022 86.50 87.00 85.00 86.50 2,030,600 0
08-Aug-2022 87.00 87.00 85.50 86.50 1,272,600 0
05-Aug-2022 87.00 88.50 80.00 87.00 8,178,600 0
04-Aug-2022 88.50 90.00 87.00 87.00 2,519,200 0
03-Aug-2022 89.00 89.50 88.00 88.50 3,157,400 0
02-Aug-2022 86.50 89.00 86.00 89.00 4,728,000 0
01-Aug-2022 86.50 86.50 85.50 86.50 1,544,400 0
29-Jul-2022 86.50 87.00 85.00 86.00 1,688,200 0
28-Jul-2022 86.00 87.50 85.00 86.50 2,779,000 0
27-Jul-2022 86.50 86.50 85.00 86.00 2,003,000 0
26-Jul-2022 86.50 86.50 85.50 86.50 1,632,800 0
25-Jul-2022 87.00 87.50 85.50 86.50 3,069,000 0
22-Jul-2022 85.50 87.00 85.00 87.00 2,735,800 0
21-Jul-2022 86.00 86.00 84.50 85.50 1,650,400 0
20-Jul-2022 87.00 87.00 84.50 86.00 3,670,000 0
19-Jul-2022 84.00 86.50 83.00 86.00 5,038,000 0
18-Jul-2022 83.50 84.50 83.50 84.00 2,021,200 0
15-Jul-2022 84.50 84.50 83.00 84.00 2,519,200 0
14-Jul-2022 84.00 85.50 83.00 84.50 3,156,000 0
13-Jul-2022 84.50 84.50 82.50 84.00 3,954,200 0
12-Jul-2022 84.00 84.50 83.00 84.50 2,481,200 0
11-Jul-2022 85.00 85.00 83.50 84.00 2,365,200 0
08-Jul-2022 84.50 85.50 83.50 85.00 4,281,000 0
07-Jul-2022 84.50 84.50 83.00 84.50 2,806,400 0
06-Jul-2022 85.50 85.50 83.00 84.50 4,985,800 0
05-Jul-2022 84.00 86.00 82.00 85.50 6,343,000 0
04-Jul-2022 87.00 87.00 79.00 85.00 5,997,200 0
01-Jul-2022 88.50 88.50 86.00 87.00 3,410,000 0
30-Jun-2022 88.50 89.00 84.50 89.00 4,695,000 0
29-Jun-2022 90.00 90.00 87.50 88.50 3,098,000 0
28-Jun-2022 90.50 91.00 89.50 90.00 3,708,800 0
27-Jun-2022 90.00 90.50 89.50 90.50 2,755,200 0
24-Jun-2022 90.00 91.00 89.00 90.50 4,337,000 0
23-Jun-2022 91.50 91.50 89.50 90.00 3,637,200 0
22-Jun-2022 91.50 92.00 90.00 91.50 4,711,600 0
21-Jun-2022 91.50 92.00 90.50 91.50 4,388,600 0
20-Jun-2022 92.00 92.50 90.00 91.50 4,497,200 0
17-Jun-2022 91.00 91.50 87.50 91.50 3,482,600 0
16-Jun-2022 87.50 91.50 85.50 91.00 9,304,200 0
15-Jun-2022 89.50 89.50 83.50 87.50 11,807,800 0
14-Jun-2022 91.50 92.00 89.50 89.50 5,320,600 0
13-Jun-2022 95.50 95.50 90.50 92.00 5,752,200 0
10-Jun-2022 99.50 99.50 95.00 96.00 9,943,400 0
09-Jun-2022 105.00 106.00 94.50 99.50 24,345,200 0
08-Jun-2022 107.00 109.00 103.00 105.00 14,095,000 0