PT Platinum Wahab Nusantara Tbk(ID:TGUK)
83.00-1.00 (-1.19%)
ID:TGUK
PT Platinum Wahab Nusantara Tbk historical prices
83.00
At close:-1.00 (-1.19%)
PT Platinum Wahab Nusantara Tbk (TGUK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 9,964,300 | 0.72 |
| Nov 10, 2026 | 87.00 | 90.00 | 80.00 | 84.00 | 84.00 | +12.00% | 21,595,100 | 1.54 |
| Nov 09, 2026 | 72.00 | 99.00 | 72.00 | 84.00 | 84.00 | +12.00% | 91,460,000 | 6.84 |
| Nov 06, 2026 | 70.00 | 79.00 | 70.00 | 75.00 | 75.00 | 0.00% | 9,349,100 | 0.71 |
| Nov 05, 2026 | 77.00 | 81.00 | 72.00 | 75.00 | 75.00 | -2.60% | 10,748,500 | 0.82 |
| Nov 04, 2026 | 74.00 | 79.00 | 74.00 | 77.00 | 77.00 | -2.53% | 8,545,800 | 0.66 |
| Nov 03, 2026 | 85.00 | 87.00 | 79.00 | 79.00 | 79.00 | -5.95% | 12,126,800 | 0.95 |
| Nov 02, 2026 | 79.00 | 87.00 | 76.00 | 84.00 | 84.00 | +3.70% | 18,504,100 | 1.49 |
| Oct 30, 2026 | 82.00 | 86.00 | 81.00 | 81.00 | 81.00 | -6.90% | 9,594,200 | 0.78 |
| Oct 29, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -6.45% | 18,553,700 | 1.55 |
| Oct 28, 2026 | 100.00 | 101.00 | 93.00 | 93.00 | 93.00 | -7.00% | 27,870,900 | 2.41 |
| Oct 27, 2026 | 101.00 | 109.00 | 81.00 | 100.00 | 100.00 | +23.46% | 231,687,300 | 29.37 |
| Oct 26, 2026 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | -10.00% | 3,156,500 | 0.40 |
| Oct 23, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 0.00% | 4,536,000 | 0.58 |
| Oct 22, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | +5.88% | 1,835,000 | 0.24 |
| Oct 21, 2026 | 73.00 | 85.00 | 72.00 | 85.00 | 85.00 | +7.59% | 8,138,400 | 1.07 |
| Oct 20, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | +1.28% | 8,637,700 | 1.16 |
| Oct 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -9.30% | 2,153,200 | 0.29 |
| Oct 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -9.47% | 1,241,000 | 0.17 |
| Oct 15, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | +2.15% | 1,914,400 | 0.26 |
| Oct 14, 2026 | 96.00 | 100.00 | 93.00 | 93.00 | 93.00 | -5.10% | 9,085,200 | 1.25 |
| Oct 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 4,380,400 | 0.61 |
| Oct 12, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 4,039,200 | 0.57 |
| Oct 09, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -4.76% | 5,407,000 | 0.77 |
| Oct 08, 2026 | 99.00 | 105.00 | 98.00 | 105.00 | 105.00 | -2.78% | 29,539,800 | 4.51 |
| Oct 07, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -10.00% | 16,341,000 | 2.60 |
| Oct 06, 2026 | 136.00 | 139.00 | 120.00 | 120.00 | 120.00 | -5.51% | 14,719,400 | 2.43 |
| Oct 05, 2026 | 112.00 | 127.00 | 112.00 | 127.00 | 127.00 | +9.48% | 14,077,500 | 2.41 |
| Oct 02, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | +9.43% | 6,911,500 | 1.21 |
| Oct 01, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | +9.28% | 2,662,700 | 0.47 |
| Sep 30, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | +8.99% | 5,142,800 | 0.92 |
| Sep 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -9.18% | 17,606,700 | 3.31 |
| Sep 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -9.26% | 6,029,400 | 1.15 |
| Sep 25, 2026 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | -9.24% | 6,699,900 | 1.31 |
| Sep 24, 2026 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | +9.17% | 4,393,700 | 0.87 |
| Sep 23, 2026 | 121.00 | 123.00 | 109.00 | 109.00 | 109.00 | -9.92% | 4,445,800 | 0.89 |
| Sep 22, 2026 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | +9.01% | 6,842,300 | 1.40 |
| Sep 21, 2026 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | +9.90% | 4,712,700 | 0.98 |
| Sep 18, 2026 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | -8.18% | 4,598,600 | 0.97 |
| Sep 17, 2026 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | +10.00% | 7,585,700 | 1.65 |
| Sep 16, 2026 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | +9.89% | 11,459,700 | 2.59 |
| Sep 15, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | +9.64% | 10,302,300 | 2.42 |
| Sep 14, 2026 | 92.00 | 93.00 | 82.00 | 83.00 | 83.00 | -8.79% | 10,920,100 | 2.67 |
| Sep 11, 2026 | 79.00 | 91.00 | 79.00 | 91.00 | 91.00 | +9.64% | 11,141,800 | 2.85 |
| Sep 10, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | +3.75% | 11,025,400 | 2.95 |
| Sep 09, 2026 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | +9.59% | 10,062,300 | 2.81 |
| Sep 08, 2026 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | +8.96% | 7,006,500 | 2.02 |
| Sep 07, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | +1.52% | 2,740,800 | 0.80 |
| Sep 04, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | +4.76% | 5,075,900 | 1.52 |
| Sep 03, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,137,200 | 2.21 |
