Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
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
06-Sep-2024 45.00 46.50 45.00 46.00 1,317,400 0
05-Sep-2024 47.50 47.50 45.00 46.50 2,821,800 0
04-Sep-2024 44.00 47.50 43.50 47.50 8,126,400 0
03-Sep-2024 43.00 44.00 41.50 43.50 6,171,600 0
02-Sep-2024 41.00 43.50 41.00 43.00 4,438,800 0
30-Aug-2024 42.00 42.50 39.00 42.50 3,914,000 0
29-Aug-2024 38.00 42.00 38.00 42.00 4,049,400 0
28-Aug-2024 37.00 41.00 36.00 41.00 4,543,200 0
27-Aug-2024 36.00 40.00 36.00 40.00 5,565,800 0
26-Aug-2024 36.00 39.00 36.00 39.00 6,026,400 0
23-Aug-2024 37.50 38.00 36.00 38.00 2,501,200 0
22-Aug-2024 37.00 38.00 36.00 37.50 3,354,400 0
21-Aug-2024 34.50 37.50 34.50 37.00 2,718,600 0
20-Aug-2024 36.00 36.50 33.50 36.00 1,295,800 0
19-Aug-2024 33.00 36.00 33.00 36.00 2,058,800 0
16-Aug-2024 34.50 36.00 32.50 35.00 2,281,600 0
15-Aug-2024 32.50 35.00 32.50 34.00 2,894,200 0
14-Aug-2024 31.50 35.00 30.00 35.00 2,930,200 0
13-Aug-2024 31.50 33.50 31.50 32.50 1,444,200 0
12-Aug-2024 32.00 33.50 32.00 32.50 1,466,400 0
09-Aug-2024 31.50 33.00 31.00 33.00 1,124,000 0
08-Aug-2024 29.00 32.50 29.00 32.00 2,363,200 0
07-Aug-2024 28.00 31.00 28.00 30.00 744,800 0
06-Aug-2024 30.00 31.00 27.50 29.50 2,355,600 0
05-Aug-2024 29.50 30.50 28.50 30.00 1,173,000 0
02-Aug-2024 30.00 30.00 28.00 29.50 539,400 0
01-Aug-2024 28.50 30.00 28.00 29.00 397,600 0
31-Jul-2024 28.00 30.50 28.00 29.50 155,600 0
30-Jul-2024 27.50 29.00 27.50 29.00 322,000 0
29-Jul-2024 28.00 28.50 27.50 28.00 34,400 0
26-Jul-2024 28.00 28.50 27.50 28.00 289,200 0
25-Jul-2024 27.50 28.50 27.00 28.50 326,600 0
24-Jul-2024 28.50 28.50 27.00 27.50 421,200 0
23-Jul-2024 28.00 28.50 27.50 28.50 64,000 0
22-Jul-2024 28.00 28.00 27.00 27.00 566,600 0
19-Jul-2024 27.50 28.00 27.00 28.00 256,400 0
18-Jul-2024 27.50 28.00 27.50 27.50 119,000 0
17-Jul-2024 28.50 29.50 27.00 28.00 526,000 0
16-Jul-2024 28.00 29.50 27.50 28.50 66,400 0
15-Jul-2024 28.00 29.00 27.50 29.00 103,600 0
12-Jul-2024 28.00 28.50 27.50 27.50 200,800 0
11-Jul-2024 27.00 28.50 27.00 28.50 215,600 0
10-Jul-2024 27.00 27.50 27.00 27.00 422,800 0
09-Jul-2024 26.50 27.50 26.50 27.00 413,000 0
08-Jul-2024 26.50 27.50 26.00 27.00 778,600 0
05-Jul-2024 27.00 27.50 26.00 26.50 611,200 0