Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 60.00 70.50 60.00 61.50 4,196,200 0
25-Aug-2023 62.00 64.50 61.00 64.50 6,385,200 0
24-Aug-2023 49.00 59.00 49.00 59.00 26,494,000 0
23-Aug-2023 55.00 55.00 54.00 54.00 2,618,400 0
22-Aug-2023 59.50 61.00 59.50 59.50 885,800 0
21-Aug-2023 66.00 66.00 66.00 66.00 644,600 0
18-Aug-2023 79.50 79.50 73.00 73.00 1,225,600 0
16-Aug-2023 89.00 89.00 81.00 81.00 1,435,800 0
15-Aug-2023 98.50 99.50 89.50 89.50 3,808,400 0
14-Aug-2023 106.00 106.00 97.50 99.00 7,861,600 0
11-Aug-2023 114.00 116.00 102.00 108.00 7,627,800 0
10-Aug-2023 108.00 113.00 106.00 113.00 43,751,600 0
09-Aug-2023 105.00 112.00 104.00 108.00 30,068,400 0
08-Aug-2023 100.00 110.00 99.00 102.00 26,512,800 0
07-Aug-2023 104.00 110.00 97.50 100.00 28,801,000 0
04-Aug-2023 100.00 105.00 92.00 105.00 44,384,000 0
03-Aug-2023 97.00 101.00 97.00 100.00 11,413,800 0
02-Aug-2023 104.00 106.00 95.50 101.00 19,078,200 0
01-Aug-2023 105.00 105.00 94.50 104.00 13,372,400 0
31-Jul-2023 96.00 105.00 95.50 105.00 15,003,600 0
28-Jul-2023 96.00 98.00 95.00 96.00 10,096,600 0
27-Jul-2023 90.50 100.00 88.50 96.00 4,572,200 0
26-Jul-2023 87.00 91.50 85.00 91.00 10,770,400 0
25-Jul-2023 87.50 87.50 84.00 87.00 11,916,000 0
24-Jul-2023 87.00 87.50 84.00 87.00 14,538,200 0
21-Jul-2023 84.50 87.50 83.50 86.50 16,822,600 0
20-Jul-2023 85.50 88.00 82.00 84.50 28,537,400 0
18-Jul-2023 82.50 85.50 76.50 85.50 27,479,800 0
17-Jul-2023 80.00 86.50 79.00 82.00 34,966,000 0
14-Jul-2023 80.00 81.00 78.50 79.50 34,115,400 0
13-Jul-2023 79.50 80.50 72.00 80.00 10,911,600 0
12-Jul-2023 74.50 80.50 74.50 78.50 31,763,200 0
11-Jul-2023 74.50 79.50 72.50 75.00 4,055,400 0
10-Jul-2023 70.50 76.00 70.00 76.00 6,804,200 0
07-Jul-2023 69.50 71.00 69.00 70.50 8,877,400 0
06-Jul-2023 68.50 72.50 68.50 69.50 28,920,800 0
05-Jul-2023 69.50 69.50 68.00 68.50 11,068,600 0
04-Jul-2023 69.50 70.00 67.50 69.50 19,109,200 0
03-Jul-2023 68.00 70.50 63.50 67.00 11,456,800 0
27-Jun-2023 69.50 70.00 67.50 68.00 15,711,000 0
26-Jun-2023 74.00 74.00 68.00 69.50 17,898,200 0
23-Jun-2023 67.50 73.50 67.50 73.50 16,798,400 0
22-Jun-2023 61.50 67.50 61.00 67.50 9,570,600 0
21-Jun-2023 65.50 65.50 59.00 61.50 3,165,600 0
20-Jun-2023 66.00 67.50 65.00 65.50 201,000 0
19-Jun-2023 71.00 71.00 64.00 66.00 5,706,800 0
16-Jun-2023 75.00 75.00 70.00 71.00 1,308,400 0
15-Jun-2023 70.50 75.50 69.50 75.00 1,778,000 0
14-Jun-2023 69.50 74.50 69.50 69.50 2,683,400 0
13-Jun-2023 69.50 71.50 69.00 69.50 4,344,800 0
12-Jun-2023 70.50 71.50 69.00 69.50 1,902,200 0
09-Jun-2023 70.50 74.00 65.50 70.50 5,642,600 0
08-Jun-2023 74.00 75.00 72.00 72.50 146,000 0
07-Jun-2023 70.50 74.00 70.50 73.00 4,670,400 0