Price History - WGSH

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