Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 45.00 45.00 44.00 45.00 238,400 0
18-Jan-2024 45.00 45.00 43.50 43.50 195,400 0
17-Jan-2024 45.50 45.50 44.50 45.00 166,200 0
16-Jan-2024 46.50 48.50 42.00 45.50 3,984,200 0
15-Jan-2024 47.00 47.00 47.00 47.00 0 0
12-Jan-2024 47.50 50.00 45.50 47.00 6,596,800 0
11-Jan-2024 50.00 50.00 46.00 47.50 1,383,200 0
10-Jan-2024 47.50 50.00 47.00 49.50 8,390,200 0
09-Jan-2024 47.50 49.00 46.50 48.00 3,264,000 0
08-Jan-2024 48.50 49.00 47.50 47.50 45,400 0
05-Jan-2024 49.00 49.00 48.00 48.50 23,800 0
04-Jan-2024 48.50 50.00 48.00 49.00 4,343,600 0
03-Jan-2024 48.00 50.00 47.50 48.50 148,400 0
02-Jan-2024 46.50 50.00 46.50 47.50 19,209,800 0
29-Dec-2023 46.50 48.50 45.00 46.50 11,043,000 0
28-Dec-2023 46.50 48.00 45.50 46.50 2,710,000 0
27-Dec-2023 44.50 48.50 44.50 45.00 10,775,400 0
22-Dec-2023 46.00 46.00 44.00 44.50 878,800 0
21-Dec-2023 45.50 47.00 44.50 45.00 573,000 0
20-Dec-2023 45.00 46.00 43.50 45.00 467,000 0
19-Dec-2023 45.50 45.50 43.50 45.50 536,200 0
18-Dec-2023 46.00 46.00 44.50 45.00 337,200 0
15-Dec-2023 46.00 46.50 44.50 46.00 426,000 0
14-Dec-2023 45.50 46.00 44.50 46.00 162,800 0
13-Dec-2023 46.50 46.50 44.50 45.50 132,000 0
12-Dec-2023 48.00 48.00 45.00 45.00 663,400 0
11-Dec-2023 49.00 49.00 45.50 46.50 800,400 0
08-Dec-2023 48.50 50.00 46.50 49.00 334,800 0
07-Dec-2023 48.00 49.00 47.00 48.50 3,764,600 0
06-Dec-2023 50.00 50.00 48.00 49.00 1,712,800 0
05-Dec-2023 49.00 50.00 47.00 49.00 856,400 0
04-Dec-2023 52.00 52.00 48.00 49.00 3,811,800 0
01-Dec-2023 54.50 54.50 49.00 52.50 3,870,200 0
30-Nov-2023 55.00 55.00 47.50 54.00 61,877,400 0
29-Nov-2023 45.50 50.00 44.00 50.00 144,347,200 0
28-Nov-2023 44.00 46.00 41.50 45.50 31,969,600 0
27-Nov-2023 45.00 45.00 44.00 44.00 259,600 0
24-Nov-2023 44.50 46.00 44.50 45.00 229,400 0
23-Nov-2023 46.50 46.50 44.50 45.00 829,200 0
22-Nov-2023 46.00 48.00 41.50 46.50 31,870,600 0
21-Nov-2023 47.00 47.50 46.00 46.00 120,200 0
20-Nov-2023 50.50 50.50 45.50 47.00 364,800 0
17-Nov-2023 46.50 46.50 46.00 46.50 377,800 0
16-Nov-2023 46.00 46.50 46.00 46.00 148,400 0
15-Nov-2023 46.00 46.50 46.00 46.50 295,800 0
14-Nov-2023 47.00 47.00 46.00 46.50 656,200 0
13-Nov-2023 47.50 48.00 46.00 46.50 145,200 0
10-Nov-2023 48.00 50.00 45.00 48.00 862,400 0
09-Nov-2023 49.00 49.00 46.50 48.00 89,400 0
08-Nov-2023 46.50 47.50 45.00 47.50 874,600 0
07-Nov-2023 47.00 47.50 46.00 47.00 392,200 0
06-Nov-2023 45.00 48.50 45.00 46.50 1,342,600 0
03-Nov-2023 50.50 51.50 45.00 45.00 3,596,200 0
02-Nov-2023 51.50 52.50 48.00 50.00 818,000 0