PT Wijaya Karya Bangunan Gedung Tbk(ID:WEGE)
Rp29.000.00 (0.00%)
ID:WEGE
PT Wijaya Karya Bangunan Gedung Tbk historical prices
Rp29.00
At close:0.00 (0.00%)
PT Wijaya Karya Bangunan Gedung Tbk (WEGE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 0.00% | 1,354,700 | 0.04 |
| Nov 10, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 0.00% | 1,002,300 | 0.03 |
| Nov 09, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 0.00% | 1,376,800 | 0.04 |
| Nov 06, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | 0.00% | 1,227,000 | 0.03 |
| Nov 05, 2026 | 28.00 | 31.00 | 28.00 | 29.00 | 29.00 | +3.57% | 904,100 | 0.02 |
| Nov 04, 2026 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | -3.45% | 2,189,000 | 0.05 |
| Nov 03, 2026 | 30.00 | 35.00 | 28.00 | 29.00 | 29.00 | -3.33% | 8,226,200 | 0.19 |
| Nov 02, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | +7.14% | 3,910,000 | 0.09 |
| Oct 30, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 3,771,600 | 0.09 |
| Oct 29, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 8,629,800 | 0.20 |
| Oct 28, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 13,035,600 | 0.30 |
| Oct 27, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 6,432,400 | 0.15 |
| Oct 26, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,712,200 | 0.06 |
| Oct 23, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | +3.03% | 3,923,600 | 0.09 |
| Oct 22, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 6,584,600 | 0.15 |
| Oct 21, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 0.00% | 3,638,400 | 0.09 |
| Oct 20, 2026 | 29.00 | 38.00 | 28.00 | 34.00 | 34.00 | +13.33% | 8,652,700 | 0.20 |
| Oct 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 2,076,500 | 0.05 |
| Oct 16, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -13.51% | 4,127,700 | 0.10 |
| Oct 15, 2026 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | -2.63% | 3,574,000 | 0.08 |
| Oct 14, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.00% | 2,438,700 | 0.06 |
| Oct 13, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | +5.56% | 4,180,200 | 0.10 |
| Oct 12, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 7,396,600 | 0.17 |
| Oct 09, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | +2.56% | 5,860,700 | 0.14 |
| Oct 08, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 11,809,700 | 0.28 |
| Oct 07, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 8,990,200 | 0.21 |
| Oct 06, 2026 | 38.00 | 43.00 | 37.00 | 41.00 | 41.00 | +7.89% | 22,286,400 | 0.53 |
| Oct 05, 2026 | 37.00 | 40.00 | 37.00 | 38.00 | 38.00 | +2.70% | 9,378,400 | 0.22 |
| Oct 02, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | +2.78% | 9,355,600 | 0.22 |
| Oct 01, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 9,029,600 | 0.22 |
| Sep 30, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | -5.13% | 21,592,500 | 0.52 |
| Sep 29, 2026 | 37.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 84,787,300 | 2.11 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 10,076,600 | 0.25 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 19,300 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 66,500 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 28,800 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 30,600 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 247,200 | 0.01 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 610,900 | 0.02 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 319,100 | 0.01 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,072,800 | 0.03 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,336,400 | 0.08 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,824,900 | 0.22 |
| Sep 11, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 44,916,300 | 1.14 |
| Sep 10, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 19,469,200 | 0.50 |
| Sep 09, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 8,688,400 | 0.22 |
| Sep 08, 2026 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 0.00% | 52,574,600 | 1.36 |
| Sep 07, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 16,726,400 | 0.43 |
| Sep 04, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.00% | 6,934,700 | 0.18 |
| Sep 03, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | 0.00% | 52,530,300 | 1.39 |
