Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
04-Jul-2024 26.50 27.00 26.00 27.00 411,800 0
03-Jul-2024 27.50 29.00 26.00 26.50 1,363,800 0
02-Jul-2024 29.50 29.50 28.00 28.50 898,600 0
01-Jul-2024 31.50 31.50 29.50 30.00 386,600 0
28-Jun-2024 31.00 31.00 30.00 31.00 254,600 0
27-Jun-2024 32.00 32.50 31.00 31.00 145,000 0
26-Jun-2024 32.50 33.00 31.00 32.00 2,862,000 0
25-Jun-2024 33.00 34.00 32.50 32.50 1,110,000 0
24-Jun-2024 34.00 34.50 33.00 33.50 1,299,000 0
21-Jun-2024 34.50 34.50 33.00 34.00 3,057,000 0
20-Jun-2024 33.50 34.00 30.50 33.00 2,452,000 0
19-Jun-2024 34.00 34.50 33.50 33.50 1,546,800 0
14-Jun-2024 31.00 34.00 28.00 34.00 2,258,400 0
13-Jun-2024 33.50 34.50 31.00 31.00 1,669,600 0
12-Jun-2024 34.50 34.50 33.00 34.00 1,281,000 0
11-Jun-2024 31.00 34.00 31.00 32.50 3,660,600 0
10-Jun-2024 30.50 31.00 29.50 31.00 1,069,400 0
07-Jun-2024 31.00 31.00 29.00 30.50 958,000 0
06-Jun-2024 27.50 30.00 27.50 30.00 4,515,200 0
05-Jun-2024 28.00 28.00 26.50 27.50 99,400 0
04-Jun-2024 27.00 28.00 27.00 28.00 64,600 0
03-Jun-2024 27.50 28.50 27.00 27.50 273,800 0
31-May-2024 27.50 27.50 26.00 26.00 1,008,200 0
30-May-2024 27.50 28.00 27.00 28.00 114,400 0
29-May-2024 27.50 28.00 26.00 28.00 510,800 0
28-May-2024 29.00 29.00 27.00 27.50 123,600 0
27-May-2024 28.00 28.00 27.50 28.00 209,600 0
22-May-2024 28.00 28.50 27.50 28.50 230,800 0
21-May-2024 28.00 28.00 27.50 28.00 15,400 0
20-May-2024 28.50 29.00 27.50 28.00 62,200 0
17-May-2024 28.00 30.50 26.00 28.50 900,800 0
16-May-2024 27.00 28.00 27.00 28.00 109,000 0
15-May-2024 27.50 27.50 27.00 27.50 235,400 0
14-May-2024 27.50 27.50 26.00 27.50 317,200 0
13-May-2024 27.50 27.50 26.00 27.00 223,000 0
08-May-2024 26.50 27.50 26.00 27.50 297,200 0
07-May-2024 26.50 27.50 26.00 27.50 112,400 0
06-May-2024 27.50 27.50 26.50 27.50 232,800 0
03-May-2024 25.50 28.00 25.50 27.50 193,400 0
02-May-2024 27.50 27.50 27.00 27.50 150,400 0
30-Apr-2024 28.50 28.50 26.00 27.50 188,600 0
29-Apr-2024 28.00 28.00 26.50 28.00 219,400 0
26-Apr-2024 27.50 29.00 26.50 28.00 163,400 0
25-Apr-2024 28.00 28.00 28.00 28.00 60,400 0
24-Apr-2024 28.00 28.50 26.50 28.50 76,200 0
23-Apr-2024 27.50 29.00 27.50 28.50 73,000 0
22-Apr-2024 28.00 28.00 27.00 28.00 221,800 0
19-Apr-2024 29.00 29.00 27.00 28.50 172,000 0
18-Apr-2024 28.00 29.00 27.50 28.50 154,600 0
17-Apr-2024 27.50 29.00 27.00 28.00 196,400 0
16-Apr-2024 27.00 28.50 27.00 27.50 985,000 0
05-Apr-2024 26.50 27.00 26.00 27.00 201,800 0
04-Apr-2024 26.50 27.00 26.00 26.50 328,200 0
03-Apr-2024 25.50 28.50 25.50 27.00 1,908,400 0
02-Apr-2024 26.50 29.50 26.50 28.00 352,200 0
01-Apr-2024 27.00 29.50 27.00 29.00 1,999,400 0
28-Mar-2024 30.50 30.50 28.50 30.00 2,939,200 0
27-Mar-2024 33.50 33.50 29.50 30.50 110,200 0
26-Mar-2024 30.50 30.50 30.50 30.50 0 0
25-Mar-2024 30.50 30.50 30.50 30.50 0 0
22-Mar-2024 31.00 31.00 30.00 30.50 234,600 0
21-Mar-2024 31.00 31.00 30.00 31.00 500,400 0
20-Mar-2024 32.50 32.50 30.00 31.00 359,600 0
19-Mar-2024 32.50 32.50 31.00 32.50 241,800 0
18-Mar-2024 33.00 34.00 31.50 32.50 381,000 0
15-Mar-2024 30.00 33.00 29.50 32.50 803,200 0
14-Mar-2024 29.50 30.00 29.00 30.00 555,400 0
13-Mar-2024 30.50 30.50 28.50 29.50 1,358,600 0
08-Mar-2024 32.50 32.50 30.00 31.00 378,200 0
07-Mar-2024 30.00 32.00 29.50 31.50 1,747,800 0
06-Mar-2024 32.50 33.00 30.50 32.00 310,000 0
05-Mar-2024 34.00 34.00 30.50 31.50 248,600 0
04-Mar-2024 28.00 33.50 28.00 31.00 860,200 0
01-Mar-2024 28.00 32.00 28.00 31.00 268,000 0
29-Feb-2024 29.50 31.50 29.50 31.00 171,000 0
28-Feb-2024 27.50 31.00 27.50 31.00 752,800 0
27-Feb-2024 27.00 30.50 27.00 30.50 225,600 0
26-Feb-2024 27.00 30.50 27.00 29.50 964,400 0
23-Feb-2024 27.00 30.00 27.00 30.00 242,000 0
22-Feb-2024 27.50 30.50 27.50 30.00 377,200 0
21-Feb-2024 30.00 30.50 28.00 30.50 1,308,400 0
20-Feb-2024 31.00 31.00 30.00 30.50 853,200 0
19-Feb-2024 33.50 33.50 30.50 30.50 4,880,200 0
16-Feb-2024 32.50 34.00 31.00 33.50 508,400 0
15-Feb-2024 33.00 34.00 31.00 32.50 1,626,400 0
13-Feb-2024 31.50 32.50 29.00 32.50 363,400 0
12-Feb-2024 33.00 36.00 30.00 31.00 8,284,400 0
07-Feb-2024 35.00 35.00 32.50 33.00 3,690,600 0
06-Feb-2024 39.50 40.00 35.50 35.50 6,415,000 0
05-Feb-2024 39.50 40.50 39.00 39.00 2,556,600 0
02-Feb-2024 42.00 44.00 39.00 40.50 711,000 0
01-Feb-2024 38.50 42.00 38.50 42.00 402,800 0
31-Jan-2024 39.50 40.00 38.50 38.50 3,285,400 0
30-Jan-2024 38.00 39.50 37.50 39.50 3,554,400 0
29-Jan-2024 40.50 40.50 38.00 39.00 1,734,000 0
26-Jan-2024 42.00 45.00 38.50 40.50 3,982,000 0
25-Jan-2024 42.50 43.00 40.00 42.00 5,672,200 0
24-Jan-2024 43.50 44.00 40.50 42.50 617,800 0
23-Jan-2024 44.00 45.00 40.00 44.00 1,275,200 0
22-Jan-2024 44.50 45.00 44.00 44.00 473,400 0