Price History - WGSH

Kembali ke Company
Ticker: WGSH
Company: PT Wira Global Solusi Tbk
Date Open High Low Close Volume Value
06-Jun-2023 71.50 73.50 70.50 72.00 2,110,200 0
05-Jun-2023 69.00 76.00 67.00 70.50 8,063,200 0
31-May-2023 69.00 71.00 67.50 69.50 3,306,800 0
30-May-2023 66.50 71.00 65.00 69.00 1,215,000 0
29-May-2023 65.00 68.50 64.50 66.50 1,931,400 0
26-May-2023 67.50 68.50 62.00 64.00 6,032,800 0
25-May-2023 74.50 77.00 67.50 67.50 7,318,400 0
24-May-2023 76.00 78.00 72.00 74.50 8,293,400 0
23-May-2023 76.00 81.00 68.00 76.50 10,620,200 0
22-May-2023 83.00 83.00 74.50 75.00 4,586,000 0
19-May-2023 80.50 86.00 77.50 82.50 19,417,200 0
17-May-2023 75.00 78.50 69.50 78.50 15,428,600 0
16-May-2023 65.00 71.50 65.00 71.50 5,470,800 0
15-May-2023 65.00 69.00 59.00 65.00 4,331,800 0
12-May-2023 70.00 70.00 65.00 65.00 3,761,600 0
11-May-2023 88.00 88.00 72.00 72.00 15,379,800 0
10-May-2023 75.00 80.00 75.00 80.00 6,198,200 0
09-May-2023 70.00 73.00 70.00 73.00 1,582,000 0
08-May-2023 64.50 66.50 62.00 66.50 1,293,800 0
05-May-2023 56.00 60.50 50.50 60.50 2,586,000 0
04-May-2023 50.00 55.00 47.50 55.00 662,800 0
03-May-2023 52.50 52.50 49.50 50.00 340,600 0
02-May-2023 52.00 55.50 48.00 50.00 536,200 0
28-Apr-2023 55.50 56.50 51.00 52.00 758,800 0
27-Apr-2023 55.50 57.50 55.00 55.50 197,400 0
26-Apr-2023 55.50 58.00 55.00 56.00 116,400 0
18-Apr-2023 56.50 58.00 51.00 56.00 363,400 0
17-Apr-2023 56.00 58.50 56.00 56.50 69,600 0
14-Apr-2023 59.00 59.00 56.00 56.50 187,200 0
13-Apr-2023 51.50 59.50 51.50 58.00 1,315,400 0
12-Apr-2023 54.50 56.00 50.50 54.50 1,664,600 0
11-Apr-2023 60.50 61.00 54.00 54.00 2,576,600 0
10-Apr-2023 65.00 66.00 60.00 60.00 895,600 0
06-Apr-2023 66.00 66.50 65.00 66.50 304,200 0
05-Apr-2023 67.00 67.50 65.00 65.50 176,600 0
04-Apr-2023 65.00 70.00 65.00 66.00 556,800 0
03-Apr-2023 69.50 69.50 64.50 65.50 789,400 0
31-Mar-2023 69.00 75.00 67.00 69.50 193,800 0
30-Mar-2023 70.00 71.50 68.00 69.50 84,000 0
29-Mar-2023 68.50 70.00 68.50 69.50 12,200 0
28-Mar-2023 69.00 70.50 69.00 69.00 14,400 0
27-Mar-2023 68.50 69.00 67.00 69.00 42,600 0
24-Mar-2023 67.00 70.00 67.00 69.00 183,800 0
21-Mar-2023 69.00 69.00 67.00 68.00 175,600 0
20-Mar-2023 69.50 69.50 68.50 68.50 89,800 0
17-Mar-2023 70.00 70.50 69.00 69.50 387,200 0
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