PT Wira Global Solusi Tbk(ID:WGSH)
Rp80.00+2.00 (+2.56%)
ID:WGSH
PT Wira Global Solusi Tbk historical prices
Rp80.00
At close:+2.00 (+2.56%)
PT Wira Global Solusi Tbk (WGSH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.00 | 84.00 | 76.00 | 80.00 | 80.00 | +2.56% | 3,969,200 | 0.20 |
| Nov 10, 2026 | 68.00 | 82.00 | 68.00 | 78.00 | 78.00 | +6.85% | 13,502,500 | 0.67 |
| Nov 09, 2026 | 66.00 | 78.00 | 66.00 | 75.00 | 75.00 | +2.74% | 4,764,000 | 0.23 |
| Nov 06, 2026 | 73.00 | 74.00 | 67.00 | 73.00 | 73.00 | 0.00% | 4,543,900 | 0.22 |
| Nov 05, 2026 | 70.00 | 73.00 | 63.00 | 73.00 | 73.00 | +8.96% | 6,093,700 | 0.29 |
| Nov 04, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -9.46% | 7,172,900 | 0.34 |
| Nov 03, 2026 | 69.00 | 76.00 | 69.00 | 74.00 | 74.00 | -2.63% | 9,427,500 | 0.45 |
| Nov 02, 2026 | 73.00 | 79.00 | 72.00 | 76.00 | 76.00 | -1.30% | 10,220,900 | 0.48 |
| Oct 30, 2026 | 68.00 | 77.00 | 63.00 | 77.00 | 77.00 | +10.00% | 6,425,300 | 0.30 |
| Oct 29, 2026 | 68.00 | 75.00 | 67.00 | 70.00 | 70.00 | 0.00% | 12,002,700 | 0.56 |
| Oct 28, 2026 | 73.00 | 75.00 | 66.00 | 70.00 | 70.00 | -4.11% | 16,893,400 | 0.79 |
| Oct 27, 2026 | 79.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 2,203,700 | 0.10 |
| Oct 26, 2026 | 81.00 | 86.00 | 78.00 | 81.00 | 81.00 | +2.53% | 7,943,500 | 0.36 |
| Oct 23, 2026 | 76.00 | 81.00 | 75.00 | 79.00 | 79.00 | +3.95% | 4,881,000 | 0.21 |
| Oct 22, 2026 | 75.00 | 79.00 | 70.00 | 76.00 | 76.00 | +1.33% | 5,336,700 | 0.23 |
| Oct 21, 2026 | 77.00 | 79.00 | 68.00 | 75.00 | 75.00 | 0.00% | 12,368,700 | 0.52 |
| Oct 20, 2026 | 75.00 | 82.00 | 68.00 | 75.00 | 75.00 | 0.00% | 3,295,500 | 0.14 |
| Oct 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.64% | 920,800 | 0.04 |
| Oct 16, 2026 | 83.00 | 88.00 | 83.00 | 83.00 | 83.00 | -9.78% | 6,026,300 | 0.25 |
| Oct 15, 2026 | 102.00 | 103.00 | 92.00 | 92.00 | 92.00 | -9.80% | 20,743,000 | 0.88 |
| Oct 14, 2026 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | -9.73% | 17,288,400 | 0.74 |
| Oct 13, 2026 | 106.00 | 113.00 | 101.00 | 113.00 | 113.00 | +0.89% | 12,209,600 | 0.52 |
| Oct 12, 2026 | 112.00 | 113.00 | 106.00 | 112.00 | 112.00 | 0.00% | 14,553,200 | 0.62 |
| Oct 09, 2026 | 108.00 | 114.00 | 107.00 | 112.00 | 112.00 | +1.82% | 6,128,400 | 0.26 |
| Oct 08, 2026 | 113.00 | 124.00 | 107.00 | 110.00 | 110.00 | -2.65% | 8,791,400 | 0.37 |
| Oct 07, 2026 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | +5.61% | 9,488,700 | 0.41 |
| Oct 06, 2026 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | +4.90% | 11,732,200 | 0.50 |
| Oct 05, 2026 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | -3.77% | 15,489,100 | 0.67 |
| Oct 02, 2026 | 102.00 | 108.00 | 98.00 | 106.00 | 106.00 | 0.00% | 26,678,900 | 1.17 |
| Oct 01, 2026 | 108.00 | 110.00 | 102.00 | 106.00 | 106.00 | 0.00% | 11,703,800 | 0.51 |
| Sep 30, 2026 | 102.00 | 107.00 | 98.00 | 106.00 | 106.00 | +2.91% | 41,979,700 | 1.89 |
| Sep 29, 2026 | 102.00 | 107.00 | 96.00 | 103.00 | 103.00 | +0.98% | 35,185,400 | 1.62 |
| Sep 28, 2026 | 113.00 | 124.00 | 102.00 | 102.00 | 102.00 | -9.73% | 37,195,200 | 1.76 |
| Sep 25, 2026 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | -9.60% | 20,386,900 | 0.98 |
| Sep 24, 2026 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | -2.34% | 12,743,300 | 0.61 |
| Sep 23, 2026 | 116.00 | 128.00 | 112.00 | 128.00 | 128.00 | +9.40% | 14,311,200 | 0.69 |
| Sep 22, 2026 | 121.00 | 124.00 | 113.00 | 117.00 | 117.00 | -3.31% | 6,888,700 | 0.33 |
| Sep 21, 2026 | 124.00 | 132.00 | 121.00 | 121.00 | 121.00 | -1.63% | 15,810,900 | 0.77 |
| Sep 18, 2026 | 130.00 | 133.00 | 123.00 | 123.00 | 123.00 | -6.11% | 12,019,600 | 0.59 |
| Sep 17, 2026 | 126.00 | 134.00 | 120.00 | 131.00 | 131.00 | +0.77% | 22,887,000 | 1.15 |
| Sep 16, 2026 | 137.00 | 139.00 | 130.00 | 130.00 | 130.00 | -4.41% | 18,233,500 | 0.92 |
| Sep 15, 2026 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | +2.26% | 32,029,100 | 1.65 |
| Sep 14, 2026 | 136.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.21% | 29,286,800 | 1.54 |
| Sep 11, 2026 | 142.00 | 142.00 | 132.00 | 136.00 | 136.00 | -3.55% | 26,269,600 | 1.41 |
| Sep 10, 2026 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | -9.62% | 54,847,200 | 3.07 |
| Sep 09, 2026 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | -2.50% | 67,170,900 | 3.93 |
| Sep 08, 2026 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | 0.00% | 14,788,300 | 0.87 |
| Sep 07, 2026 | 157.00 | 162.00 | 150.00 | 160.00 | 160.00 | 0.00% | 37,095,900 | 2.25 |
| Sep 04, 2026 | 162.00 | 163.00 | 155.00 | 160.00 | 160.00 | 0.00% | 9,388,600 | 0.57 |
| Sep 03, 2026 | 165.00 | 172.00 | 156.00 | 160.00 | 160.00 | -5.33% | 31,512,400 | 1.95 |
