Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
07-Jun-2022 103.00 108.00 101.00 107.00 21,293,800 0
06-Jun-2022 103.00 105.00 100.00 103.00 11,824,000 0
03-Jun-2022 101.00 105.00 95.00 103.00 31,312,400 0
02-Jun-2022 91.00 100.00 90.50 100.00 26,872,800 0
31-May-2022 92.50 92.50 89.50 91.00 9,241,600 0
30-May-2022 91.50 92.00 86.50 92.00 19,525,400 0
27-May-2022 91.50 92.50 90.50 91.50 9,102,200 0
25-May-2022 94.00 94.00 90.50 91.50 12,478,200 0
24-May-2022 93.50 94.00 90.50 94.00 9,477,400 0
23-May-2022 93.00 96.00 90.00 93.50 19,391,000 0
20-May-2022 91.00 94.00 90.00 93.00 11,980,400 0
19-May-2022 96.00 96.00 91.00 91.00 19,736,000 0
18-May-2022 97.00 98.50 95.00 96.00 10,675,800 0
17-May-2022 96.50 100.00 93.50 97.00 14,080,200 0
13-May-2022 95.50 99.50 91.00 96.00 22,464,800 0
12-May-2022 102.00 102.00 95.50 95.50 14,658,400 0
11-May-2022 99.00 104.00 94.50 102.00 56,719,800 0
10-May-2022 97.00 103.00 96.50 98.50 36,661,200 0
09-May-2022 90.50 97.50 90.50 97.00 29,865,000 0
28-Apr-2022 90.00 92.50 88.00 90.50 11,897,000 0
27-Apr-2022 82.00 89.00 82.00 88.50 14,393,400 0
26-Apr-2022 79.00 82.00 79.00 82.00 7,126,000 0
25-Apr-2022 80.00 81.00 78.50 79.00 5,147,600 0
22-Apr-2022 85.00 85.00 79.50 80.00 6,103,600 0
21-Apr-2022 83.50 86.00 79.00 83.00 7,564,000 0
20-Apr-2022 90.00 90.00 82.50 83.50 13,981,600 0
19-Apr-2022 94.00 96.50 89.50 90.00 4,486,600 0
18-Apr-2022 93.00 94.00 88.00 94.00 11,017,200 0
14-Apr-2022 94.50 94.50 85.50 93.00 16,706,200 0
13-Apr-2022 94.00 95.50 92.50 94.50 5,088,000 0
12-Apr-2022 95.00 95.00 92.50 94.00 4,367,400 0
11-Apr-2022 101.00 104.00 92.50 95.50 14,386,800 0
08-Apr-2022 95.50 102.00 95.50 100.00 39,899,600 0
07-Apr-2022 91.50 95.50 90.50 95.00 11,084,600 0
06-Apr-2022 95.50 96.00 91.50 91.50 8,078,200 0
05-Apr-2022 93.00 98.00 93.00 95.50 12,643,600 0
04-Apr-2022 95.00 97.00 91.00 93.00 7,399,600 0
01-Apr-2022 100.00 100.00 93.50 95.00 11,490,000 0
31-Mar-2022 111.00 117.00 100.00 100.00 83,429,600 0
30-Mar-2022 113.00 116.00 107.00 111.00 21,381,200 0
29-Mar-2022 106.00 114.00 102.00 112.00 80,124,000 0
28-Mar-2022 117.00 117.00 98.50 105.00 18,528,200 0
25-Mar-2022 108.00 109.00 103.00 107.00 4,703,600 0
24-Mar-2022 106.00 110.00 103.00 108.00 6,485,400 0
23-Mar-2022 104.00 108.00 95.00 106.00 14,013,600 0
22-Mar-2022 115.00 125.00 104.00 104.00 33,411,400 0
21-Mar-2022 109.00 115.00 105.00 115.00 21,101,200 0
18-Mar-2022 95.00 105.00 92.50 105.00 43,448,400 0
17-Mar-2022 88.50 96.50 87.00 96.00 27,939,800 0
16-Mar-2022 91.00 91.00 86.00 89.50 12,225,600 0
15-Mar-2022 92.50 92.50 89.00 91.00 5,245,800 0
14-Mar-2022 94.00 96.00 92.50 92.50 10,466,000 0
11-Mar-2022 93.00 96.50 91.00 94.00 24,775,800 0
10-Mar-2022 92.00 94.00 89.50 93.00 7,998,600 0
09-Mar-2022 92.50 93.50 89.00 92.00 9,553,800 0
08-Mar-2022 92.00 93.00 88.50 92.50 9,859,400 0
07-Mar-2022 92.00 92.00 87.00 92.00 9,268,600 0
04-Mar-2022 91.00 92.50 87.00 92.00 12,528,000 0
02-Mar-2022 97.50 97.50 91.50 91.50 12,475,200 0
01-Mar-2022 100.00 100.00 97.50 97.50 8,068,000 0
25-Feb-2022 95.00 100.00 93.50 100.00 13,808,200 0
24-Feb-2022 96.00 97.50 91.00 96.00 24,608,200 0
23-Feb-2022 90.00 95.50 88.00 95.50 28,931,200 0
22-Feb-2022 90.00 91.00 81.00 90.00 14,948,200 0
21-Feb-2022 92.00 96.00 90.00 90.00 12,672,200 0
18-Feb-2022 90.50 94.00 88.50 92.50 18,433,000 0
17-Feb-2022 88.00 91.50 87.50 90.50 18,656,400 0
16-Feb-2022 86.00 89.00 83.50 88.00 8,854,800 0
15-Feb-2022 83.50 86.50 81.00 86.00 15,110,800 0
14-Feb-2022 83.50 84.00 79.50 83.50 10,751,800 0
11-Feb-2022 86.00 86.50 83.50 83.50 7,201,400 0
10-Feb-2022 86.00 89.00 83.00 86.50 14,482,600 0
09-Feb-2022 82.50 86.50 82.50 86.00 17,211,600 0
08-Feb-2022 79.50 84.50 78.00 83.00 24,077,000 0
07-Feb-2022 78.50 80.00 75.00 80.00 13,720,400 0
04-Feb-2022 79.00 79.00 76.50 78.50 8,451,200 0
03-Feb-2022 78.50 80.00 75.00 79.00 13,679,600 0
02-Feb-2022 76.50 79.00 75.50 79.00 7,994,000 0
31-Jan-2022 74.00 78.50 73.00 76.50 21,162,000 0
28-Jan-2022 72.50 75.00 71.50 74.00 10,695,000 0
27-Jan-2022 75.00 75.50 72.50 72.50 8,474,200 0
26-Jan-2022 74.50 75.50 71.50 75.00 8,754,200 0
25-Jan-2022 76.50 76.50 72.00 74.50 4,040,600 0
24-Jan-2022 79.00 80.00 75.00 76.50 6,187,400 0
21-Jan-2022 74.50 81.00 72.50 79.00 22,988,600 0
20-Jan-2022 73.50 75.00 70.50 74.50 5,362,400 0
19-Jan-2022 72.00 74.00 70.50 73.50 7,651,400 0
18-Jan-2022 74.00 74.50 72.00 72.00 8,270,800 0
17-Jan-2022 75.00 77.00 74.00 74.50 5,835,400 0
14-Jan-2022 77.00 77.00 74.00 74.50 4,531,200 0
13-Jan-2022 72.50 76.50 72.50 76.50 5,157,600 0
12-Jan-2022 76.50 77.50 72.50 72.50 7,943,200 0
11-Jan-2022 76.00 78.00 73.00 76.50 6,652,400 0
10-Jan-2022 78.50 78.50 74.00 76.50 5,335,000 0
07-Jan-2022 81.50 81.50 77.00 77.50 7,318,800 0
06-Jan-2022 81.00 82.00 77.50 81.50 8,808,400 0
05-Jan-2022 82.50 84.50 76.00 80.50 23,876,800 0
04-Jan-2022 87.00 90.00 81.00 83.00 11,494,000 0
03-Jan-2022 90.50 93.50 86.00 87.00 5,566,400 0
30-Dec-2021 93.00 93.00 88.00 91.00 6,167,200 0