PT Ginting Jaya Energi Tbk(ID:WOWS)
Rp48.00+2.00 (+2.13%)
ID:WOWS
PT Ginting Jaya Energi Tbk historical prices
Rp48.00
At close:+2.00 (+2.13%)
PT Ginting Jaya Energi Tbk (WOWS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | +2.13% | 3,040,300 | 0.13 |
| Nov 09, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,420,500 | 0.11 |
| Nov 06, 2026 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | +4.44% | 1,359,700 | 0.06 |
| Nov 05, 2026 | 47.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,734,400 | 0.07 |
| Nov 04, 2026 | 45.00 | 47.00 | 43.00 | 47.00 | 47.00 | +4.44% | 7,339,600 | 0.32 |
| Nov 03, 2026 | 44.00 | 47.00 | 43.00 | 45.00 | 45.00 | +2.27% | 5,489,500 | 0.23 |
| Nov 02, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | +0.00% | 6,432,900 | 0.27 |
| Oct 30, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 6,664,300 | 0.27 |
| Oct 29, 2026 | 46.00 | 47.00 | 44.00 | 47.00 | 47.00 | +2.17% | 2,629,300 | 0.11 |
| Oct 28, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -6.12% | 7,997,700 | 0.32 |
| Oct 27, 2026 | 47.00 | 53.00 | 45.00 | 49.00 | 49.00 | +6.52% | 13,395,300 | 0.54 |
| Oct 26, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 2,788,000 | 0.11 |
| Oct 23, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | +0.00% | 2,541,900 | 0.10 |
| Oct 22, 2026 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | +4.35% | 1,378,000 | 0.06 |
| Oct 21, 2026 | 47.00 | 49.00 | 45.00 | 46.00 | 46.00 | -2.13% | 3,199,900 | 0.13 |
| Oct 20, 2026 | 42.00 | 49.00 | 42.00 | 47.00 | 47.00 | +4.44% | 9,125,100 | 0.36 |
| Oct 19, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 4,999,500 | 0.20 |
| Oct 16, 2026 | 42.00 | 49.00 | 42.00 | 48.00 | 48.00 | -2.04% | 18,859,200 | 0.74 |
| Oct 15, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,014,500 | 0.12 |
| Oct 14, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | +4.17% | 1,968,700 | 0.08 |
| Oct 13, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 5,848,200 | 0.23 |
| Oct 12, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -5.77% | 4,836,700 | 0.19 |
| Oct 09, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | +0.00% | 5,924,700 | 0.23 |
| Oct 08, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | +1.96% | 6,257,600 | 0.24 |
| Oct 07, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 3,964,000 | 0.15 |
| Oct 06, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | +0.00% | 4,232,200 | 0.15 |
| Oct 05, 2026 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | +4.00% | 9,304,200 | 0.34 |
| Oct 02, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | +0.00% | 4,792,400 | 0.17 |
| Oct 01, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | +0.00% | 14,335,900 | 0.52 |
| Sep 30, 2026 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | +0.00% | 14,110,700 | 0.51 |
| Sep 29, 2026 | 43.00 | 50.00 | 40.00 | 50.00 | 50.00 | +13.64% | 21,109,500 | 0.77 |
| Sep 28, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -12.00% | 45,940,700 | 1.72 |
| Sep 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 27,779,900 | 1.06 |
| Sep 24, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | +0.00% | 11,469,100 | 0.44 |
| Sep 23, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | +1.96% | 67,990,600 | 2.70 |
| Sep 22, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -5.56% | 32,727,200 | 1.32 |
| Sep 21, 2026 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | +1.89% | 32,892,602 | 1.35 |
| Sep 18, 2026 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -5.36% | 40,209,400 | 1.70 |
| Sep 17, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 18,258,700 | 0.78 |
| Sep 16, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 17,781,200 | 0.77 |
| Sep 15, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | +1.79% | 17,766,600 | 0.77 |
| Sep 14, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 30,413,400 | 1.35 |
| Sep 11, 2026 | 58.00 | 61.00 | 56.00 | 58.00 | 58.00 | +0.00% | 102,702,500 | 4.91 |
| Sep 10, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | +0.00% | 33,556,000 | 1.63 |
| Sep 09, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 40,497,400 | 2.01 |
| Sep 08, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | +0.00% | 10,955,400 | 0.54 |
| Sep 07, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | +0.00% | 60,988,300 | 3.16 |
| Sep 04, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 34,095,600 | 1.80 |
| Sep 03, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 29,280,500 | 1.58 |
| Sep 02, 2026 | 60.00 | 64.00 | 59.00 | 60.00 | 60.00 | +0.00% | 143,655,700 | 8.79 |
