Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
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
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