Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 71.50 71.50 70.00 70.50 135,000 0
15-Mar-2023 71.00 72.00 70.00 70.00 479,600 0
14-Mar-2023 72.50 72.50 71.00 72.50 213,800 0
13-Mar-2023 72.00 72.50 71.00 72.50 102,400 0
10-Mar-2023 71.00 73.00 71.00 72.50 65,200 0
09-Mar-2023 71.00 72.00 71.00 71.00 50,600 0
08-Mar-2023 72.50 72.50 71.00 71.00 66,800 0
07-Mar-2023 70.00 72.50 70.00 72.50 152,000 0
06-Mar-2023 71.50 72.50 71.00 72.50 151,800 0
03-Mar-2023 71.50 72.00 71.00 72.00 79,600 0
02-Mar-2023 72.50 72.50 71.50 71.50 29,000 0
01-Mar-2023 72.00 73.00 71.00 72.50 301,800 0
28-Feb-2023 72.50 73.00 71.50 72.00 73,400 0
27-Feb-2023 72.50 73.50 71.50 72.50 52,800 0
24-Feb-2023 72.50 74.00 70.50 73.00 107,800 0
23-Feb-2023 72.50 72.50 71.00 72.50 160,800 0
22-Feb-2023 73.50 73.50 72.00 72.50 117,200 0
21-Feb-2023 73.00 74.00 72.50 73.00 107,800 0
20-Feb-2023 72.50 73.50 72.50 73.00 135,200 0
17-Feb-2023 73.00 74.50 72.50 72.50 292,800 0
16-Feb-2023 73.00 75.00 73.00 73.50 338,800 0
15-Feb-2023 73.00 73.00 71.00 73.00 190,600 0
14-Feb-2023 72.00 73.50 70.50 73.00 365,000 0
13-Feb-2023 72.50 72.50 71.50 72.00 194,000 0
10-Feb-2023 73.50 73.50 72.50 73.00 100,600 0
09-Feb-2023 72.50 74.00 71.50 73.00 233,600 0
08-Feb-2023 73.00 74.50 72.50 74.00 464,800 0
07-Feb-2023 73.50 73.50 72.50 73.00 171,000 0
06-Feb-2023 74.50 75.00 73.00 74.00 160,800 0
03-Feb-2023 75.00 75.00 73.50 74.50 151,400 0
02-Feb-2023 74.00 75.00 73.50 75.00 318,600 0
01-Feb-2023 73.50 75.00 73.50 75.00 373,200 0
31-Jan-2023 73.00 75.00 73.00 74.50 75,800 0
30-Jan-2023 74.50 74.50 73.50 74.00 200,000 0
27-Jan-2023 74.00 74.50 73.50 74.00 200,200 0
26-Jan-2023 75.50 75.50 72.50 74.00 190,800 0
25-Jan-2023 73.00 74.00 72.50 74.00 192,000 0
24-Jan-2023 73.50 74.50 72.50 74.00 287,800 0
20-Jan-2023 74.00 75.00 72.50 74.50 618,200 0
19-Jan-2023 74.50 74.50 73.00 74.00 99,200 0
18-Jan-2023 73.00 74.50 73.00 74.50 287,000 0
17-Jan-2023 72.50 73.50 72.00 73.50 225,200 0
16-Jan-2023 73.00 73.00 72.00 73.00 328,400 0
13-Jan-2023 72.50 74.50 70.00 73.50 1,989,400 0
12-Jan-2023 71.00 72.50 71.00 72.00 11,728,200 0
11-Jan-2023 72.00 72.50 71.00 71.50 63,800 0
10-Jan-2023 71.50 72.00 70.50 72.00 418,800 0
09-Jan-2023 70.00 72.00 70.00 71.00 151,200 0
06-Jan-2023 70.50 71.50 69.50 70.00 5,855,000 0
05-Jan-2023 70.50 71.50 70.50 71.00 214,600 0
04-Jan-2023 71.50 72.50 70.50 71.50 127,000 0
03-Jan-2023 70.50 72.00 70.50 71.00 18,600 0
02-Jan-2023 71.00 72.00 70.50 71.50 161,800 0
30-Dec-2022 70.50 73.00 70.00 72.50 329,800 0
29-Dec-2022 70.50 73.50 67.50 71.00 1,788,600 0
28-Dec-2022 71.00 71.00 70.00 70.50 1,130,000 0
27-Dec-2022 71.00 72.00 70.50 70.50 493,200 0
26-Dec-2022 72.50 73.00 71.50 71.50 174,000 0
23-Dec-2022 71.00 74.50 70.50 72.50 636,800 0
22-Dec-2022 71.00 71.00 70.50 71.00 126,000 0
21-Dec-2022 71.00 71.50 70.50 71.00 155,400 0
20-Dec-2022 71.00 72.00 70.00 71.00 178,800 0
19-Dec-2022 73.00 73.00 71.00 71.00 359,200 0
16-Dec-2022 71.50 75.50 70.50 72.50 634,400 0
15-Dec-2022 71.50 72.50 71.00 71.50 196,400 0
14-Dec-2022 71.50 72.00 71.00 71.50 66,400 0
13-Dec-2022 70.50 72.00 70.50 72.00 222,800 0
12-Dec-2022 73.00 74.50 69.50 70.50 1,027,800 0
09-Dec-2022 71.50 77.50 71.00 72.00 890,800 0
08-Dec-2022 73.50 73.50 70.50 71.00 496,200 0
07-Dec-2022 74.00 74.50 72.00 72.50 3,499,200 0
06-Dec-2022 76.50 76.50 74.00 74.00 3,315,200 0
05-Dec-2022 72.50 79.50 70.00 76.50 19,984,000 0
02-Dec-2022 72.50 72.50 71.50 72.50 5,063,200 0
01-Dec-2022 72.50 73.50 71.00 72.50 10,337,800 0
30-Nov-2022 70.50 73.00 69.00 72.50 14,798,200 0
29-Nov-2022 71.50 71.50 70.00 70.50 8,108,000 0
28-Nov-2022 71.50 73.00 71.00 71.50 11,293,600 0
25-Nov-2022 72.00 72.00 71.00 71.50 2,472,800 0
24-Nov-2022 72.00 72.50 71.50 72.00 9,490,000 0
23-Nov-2022 72.00 72.00 71.50 71.50 1,077,400 0
22-Nov-2022 71.50 73.50 71.00 72.00 9,320,800 0
21-Nov-2022 72.50 73.00 71.00 71.50 9,373,800 0
18-Nov-2022 72.50 73.00 72.00 72.50 4,453,400 0
17-Nov-2022 73.00 73.00 72.00 72.50 3,462,600 0
16-Nov-2022 73.00 73.00 72.00 73.00 6,442,000 0
15-Nov-2022 72.50 73.00 72.00 73.00 6,284,000 0
14-Nov-2022 74.50 74.50 72.50 72.50 9,611,200 0
11-Nov-2022 73.50 75.50 72.50 74.50 8,760,800 0
10-Nov-2022 74.00 74.00 73.00 73.50 5,289,800 0
09-Nov-2022 73.50 75.00 73.50 74.00 8,207,400 0
08-Nov-2022 72.50 74.00 72.00 73.50 5,816,800 0
07-Nov-2022 72.50 73.50 72.00 72.50 6,051,000 0
04-Nov-2022 72.50 73.50 71.50 72.50 6,287,400 0
03-Nov-2022 71.00 72.50 70.50 72.00 7,854,400 0
02-Nov-2022 70.50 71.50 70.00 71.00 7,148,400 0
01-Nov-2022 73.50 74.50 70.00 71.50 5,873,000 0
31-Oct-2022 75.00 75.00 72.50 73.50 5,367,400 0
28-Oct-2022 75.50 76.00 74.50 75.00 5,059,400 0
27-Oct-2022 76.50 77.00 75.00 76.50 3,058,200 0