Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 54.00 55.50 50.00 51.00 1,451,000 0
31-Oct-2023 55.50 55.50 52.00 53.00 1,534,200 0
30-Oct-2023 51.50 58.50 50.50 54.50 2,758,000 0
27-Oct-2023 53.00 55.50 51.50 53.50 251,200 0
26-Oct-2023 54.50 54.50 52.50 54.00 248,600 0
25-Oct-2023 54.50 56.50 53.50 55.00 221,400 0
24-Oct-2023 50.50 55.50 50.50 54.50 2,948,400 0
23-Oct-2023 53.00 53.50 50.50 50.50 173,600 0
20-Oct-2023 51.50 55.00 50.00 53.00 1,379,000 0
19-Oct-2023 51.00 56.00 49.00 51.50 1,069,800 0
18-Oct-2023 54.00 54.50 48.00 51.00 3,096,000 0
17-Oct-2023 60.00 60.50 52.50 52.50 12,089,000 0
16-Oct-2023 62.00 63.00 57.00 58.00 3,738,600 0
13-Oct-2023 65.50 67.00 63.00 63.00 4,434,400 0
12-Oct-2023 65.00 69.50 63.50 69.50 425,600 0
11-Oct-2023 64.00 67.50 64.00 65.00 1,943,200 0
10-Oct-2023 66.00 66.00 63.00 64.50 173,600 0
09-Oct-2023 68.00 68.00 62.00 65.50 132,800 0
06-Oct-2023 65.00 68.00 64.50 66.00 123,400 0
05-Oct-2023 65.00 68.00 63.00 65.00 97,000 0
04-Oct-2023 64.50 68.00 62.00 62.50 556,000 0
03-Oct-2023 63.50 65.50 62.00 65.00 85,800 0
02-Oct-2023 70.50 72.00 63.50 63.50 2,932,000 0
29-Sep-2023 70.50 70.50 68.50 70.50 34,400 0
27-Sep-2023 70.50 70.50 69.00 69.50 51,400 0
26-Sep-2023 69.50 70.00 68.00 68.50 77,200 0
25-Sep-2023 70.00 70.50 70.00 70.00 78,400 0
22-Sep-2023 69.50 70.00 69.00 70.00 146,600 0
21-Sep-2023 70.00 70.00 69.50 70.00 133,000 0
20-Sep-2023 68.00 71.00 68.00 70.00 34,600 0
19-Sep-2023 67.00 71.00 67.00 70.00 96,000 0
18-Sep-2023 69.00 71.50 69.00 70.00 114,800 0
15-Sep-2023 68.50 72.50 68.50 70.50 6,450,200 0
14-Sep-2023 67.00 70.50 67.00 70.00 337,600 0
13-Sep-2023 66.50 72.50 66.50 70.00 3,771,200 0
12-Sep-2023 67.50 71.50 66.00 69.00 662,200 0
11-Sep-2023 64.50 73.50 64.50 71.00 5,872,400 0
08-Sep-2023 65.00 69.50 65.00 67.50 83,200 0
07-Sep-2023 64.00 71.50 64.00 67.00 3,981,400 0
06-Sep-2023 67.50 72.00 64.50 68.00 1,162,000 0
05-Sep-2023 68.00 72.50 68.00 71.50 3,772,000 0
04-Sep-2023 67.50 75.00 67.50 71.00 754,000 0
01-Sep-2023 66.50 75.00 65.50 71.00 5,145,600 0
31-Aug-2023 72.50 75.00 70.00 71.00 3,912,200 0
30-Aug-2023 58.00 69.00 58.00 69.00 4,794,200 0
29-Aug-2023 57.50 66.50 57.50 63.00 2,489,200 0