Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
06-Feb-2025 49.00 49.50 47.50 48.00 643,400 0
05-Feb-2025 48.50 49.00 47.50 49.00 776,800 0
04-Feb-2025 47.00 48.50 47.00 48.50 156,200 0
03-Feb-2025 46.50 49.00 44.50 46.50 1,834,800 0
31-Jan-2025 45.00 47.50 45.00 46.50 39,800 0
30-Jan-2025 48.50 49.00 44.00 45.50 3,296,200 0
24-Jan-2025 47.50 49.00 47.00 48.00 538,800 0
23-Jan-2025 48.50 49.00 48.00 48.00 351,400 0
22-Jan-2025 48.50 48.50 48.00 48.50 214,400 0
21-Jan-2025 48.50 48.50 46.50 48.00 864,600 0
20-Jan-2025 48.00 49.00 46.50 48.50 2,156,000 0
17-Jan-2025 46.00 48.50 45.00 46.50 770,600 0
16-Jan-2025 45.00 45.00 45.00 45.00 24,600 0
15-Jan-2025 47.50 48.00 44.50 45.00 721,800 0
14-Jan-2025 44.50 46.50 44.00 45.50 484,400 0
13-Jan-2025 44.50 45.00 44.50 44.50 133,400 0
10-Jan-2025 45.00 45.50 44.50 45.00 518,000 0
09-Jan-2025 46.00 46.00 44.00 45.00 485,000 0
08-Jan-2025 44.00 46.50 44.00 46.00 359,400 0
07-Jan-2025 46.00 46.00 44.00 44.00 178,400 0
06-Jan-2025 43.00 46.50 43.00 44.00 260,400 0
03-Jan-2025 45.50 45.50 44.50 44.50 2,000 0
02-Jan-2025 44.50 46.50 44.50 46.50 287,600 0
30-Dec-2024 47.00 47.50 44.50 44.50 721,200 0
27-Dec-2024 45.50 47.50 45.50 47.00 138,600 0
24-Dec-2024 45.00 48.00 45.00 45.00 151,400 0
23-Dec-2024 45.00 49.00 44.00 44.50 2,271,400 0
20-Dec-2024 45.00 46.50 45.00 45.00 144,200 0
19-Dec-2024 45.50 46.00 45.00 45.00 449,200 0
18-Dec-2024 46.50 46.50 42.50 46.00 124,200 0
17-Dec-2024 47.50 47.50 46.00 46.00 138,200 0
16-Dec-2024 46.50 47.00 46.00 46.00 156,200 0
13-Dec-2024 48.00 48.50 46.00 46.50 695,600 0
12-Dec-2024 46.00 48.50 46.00 46.00 328,800 0
11-Dec-2024 45.50 48.50 45.50 46.00 991,200 0
10-Dec-2024 45.50 48.50 45.50 46.00 1,503,400 0
09-Dec-2024 45.50 46.00 45.00 45.50 156,600 0
06-Dec-2024 47.00 47.00 45.50 45.50 434,800 0
05-Dec-2024 46.00 46.00 45.50 46.00 225,800 0
04-Dec-2024 47.00 48.50 45.50 46.00 1,137,800 0
03-Dec-2024 45.50 48.00 45.50 46.00 290,200 0
02-Dec-2024 45.50 48.50 45.50 45.50 1,275,600 0
29-Nov-2024 47.00 48.00 45.00 45.00 1,550,800 0
28-Nov-2024 45.00 47.50 44.50 45.00 1,216,800 0
26-Nov-2024 45.00 46.00 43.50 44.50 363,600 0
25-Nov-2024 44.50 45.00 44.00 44.50 338,800 0
22-Nov-2024 42.50 45.00 42.50 44.00 1,954,200 0
21-Nov-2024 42.00 42.50 41.50 42.50 204,600 0
20-Nov-2024 41.50 42.50 41.00 42.00 96,200 0
19-Nov-2024 42.00 42.50 41.00 41.50 73,000 0
18-Nov-2024 42.00 42.50 41.50 42.50 49,800 0
15-Nov-2024 40.50 45.00 40.50 43.00 555,600 0
14-Nov-2024 42.00 42.00 41.00 41.50 168,800 0
13-Nov-2024 42.00 42.00 41.50 41.50 76,400 0
12-Nov-2024 42.00 44.00 42.00 42.00 68,000 0
11-Nov-2024 43.50 44.50 41.50 41.50 301,200 0
08-Nov-2024 44.50 44.50 42.50 43.00 415,400 0
07-Nov-2024 45.00 45.00 43.50 44.50 411,200 0
06-Nov-2024 44.50 45.50 44.50 45.00 621,000 0
05-Nov-2024 45.50 45.50 44.00 44.00 437,000 0
04-Nov-2024 47.00 47.50 43.50 45.50 1,081,400 0
01-Nov-2024 46.00 46.00 45.00 45.50 174,200 0
31-Oct-2024 47.00 47.00 46.00 46.00 1,082,000 0
30-Oct-2024 46.50 47.50 46.50 46.50 221,400 0
29-Oct-2024 47.50 47.50 46.50 46.50 887,800 0
28-Oct-2024 47.50 47.50 46.50 47.50 20,800 0
25-Oct-2024 46.00 47.50 46.00 47.50 312,800 0
24-Oct-2024 47.50 47.50 46.50 47.50 172,600 0
23-Oct-2024 47.50 48.00 47.00 47.50 81,600 0
22-Oct-2024 46.50 48.00 46.50 47.50 320,800 0
21-Oct-2024 48.50 48.50 47.00 47.00 898,000 0
18-Oct-2024 51.00 51.00 47.00 47.50 302,200 0
17-Oct-2024 48.00 49.00 47.50 47.50 980,400 0
16-Oct-2024 47.50 48.50 47.50 48.00 2,831,800 0
15-Oct-2024 47.00 49.00 47.00 47.50 2,161,200 0
14-Oct-2024 47.50 49.00 47.00 47.00 3,354,000 0
11-Oct-2024 47.00 49.00 47.00 47.50 4,365,200 0
10-Oct-2024 48.00 48.00 47.00 47.00 1,228,600 0
09-Oct-2024 48.50 49.00 47.00 47.00 426,000 0
08-Oct-2024 47.00 49.00 47.00 47.50 9,710,600 0
07-Oct-2024 48.00 48.50 47.00 47.00 4,018,800 0
04-Oct-2024 47.00 48.50 46.50 48.00 2,782,200 0
03-Oct-2024 44.00 48.00 44.00 46.50 3,042,000 0
02-Oct-2024 47.00 48.00 46.50 47.00 422,800 0
01-Oct-2024 47.00 47.50 46.00 47.00 312,000 0
30-Sep-2024 46.00 48.50 44.50 47.50 3,747,400 0
27-Sep-2024 47.00 47.50 46.00 46.00 69,600 0
26-Sep-2024 47.00 48.00 46.50 47.00 5,681,400 0
25-Sep-2024 47.00 48.00 46.50 47.50 5,247,200 0
24-Sep-2024 46.00 47.50 45.50 47.00 5,279,200 0
23-Sep-2024 44.50 47.00 44.50 46.00 4,787,200 0
20-Sep-2024 45.50 47.00 44.50 44.50 5,628,000 0
19-Sep-2024 44.00 46.00 44.00 45.50 464,000 0
18-Sep-2024 44.50 44.50 43.00 44.00 268,600 0
17-Sep-2024 45.00 46.50 43.50 44.50 848,200 0
13-Sep-2024 44.50 46.00 43.50 44.50 2,203,200 0
12-Sep-2024 44.50 46.00 44.00 44.50 1,231,000 0
11-Sep-2024 45.00 46.00 43.50 44.50 1,649,600 0
10-Sep-2024 45.00 46.00 42.50 45.00 1,406,800 0
09-Sep-2024 46.00 46.00 41.50 44.50 1,435,400 0