PT Platinum Wahab Nusantara Tbk (IDX:TGUK)
Indonesia · Delayed Price · Currency is IDR 137.00
0.00 (0.00%)
At close: Feb 3, 2026
IDX:TGUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 102.00 | 137.00 | 102.00 | 137.00 | 137.00 | 34.31% | 155,950,800 |
| May 22, 2025 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -3.77% | 8,781,500 |
| May 21, 2025 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | -4.50% | 15,258,600 |
| May 19, 2025 | 104.00 | 115.00 | 99.00 | 111.00 | 111.00 | 6.73% | 39,690,900 |
| May 16, 2025 | 108.00 | 111.00 | 101.00 | 104.00 | 104.00 | -0.95% | 36,548,800 |
| May 15, 2025 | 110.00 | 112.00 | 96.00 | 105.00 | 105.00 | - | 69,235,600 |
| May 14, 2025 | 80.00 | 105.00 | 72.00 | 105.00 | 105.00 | 34.62% | 140,313,300 |
| May 9, 2025 | 94.00 | 99.00 | 78.00 | 78.00 | 78.00 | -13.33% | 111,693,800 |
| May 8, 2025 | 68.00 | 90.00 | 61.00 | 90.00 | 90.00 | 34.33% | 136,523,300 |
| May 7, 2025 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 6,253,400 |
| May 6, 2025 | 59.00 | 67.00 | 58.00 | 65.00 | 65.00 | 8.33% | 15,755,600 |
| May 5, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,412,800 |
| May 2, 2025 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 4,280,100 |
| Apr 30, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 17,268,100 |
| Apr 29, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 905,800 |
| Apr 28, 2025 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | - | 3,588,800 |
| Apr 25, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,363,500 |
| Apr 24, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 2,800,200 |
| Apr 23, 2025 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 5,174,500 |
| Apr 22, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,294,000 |
| Apr 21, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 4,092,900 |
| Apr 17, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 7.41% | 7,256,000 |
| Apr 16, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 1,084,200 |
| Apr 15, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 3,046,200 |
| Apr 14, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 5,134,800 |
| Apr 11, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,269,300 |
| Apr 10, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 2,132,000 |
| Apr 9, 2025 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 6,684,300 |
| Apr 8, 2025 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -7.14% | 9,645,600 |
| Mar 27, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 3,024,200 |
| Mar 26, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 7,453,900 |
| Mar 25, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 7,018,600 |
| Mar 24, 2025 | 59.00 | 59.00 | 51.00 | 56.00 | 56.00 | -5.08% | 15,774,200 |
| Mar 21, 2025 | 56.00 | 61.00 | 56.00 | 59.00 | 59.00 | - | 14,261,000 |
| Mar 20, 2025 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 20,263,200 |
| Mar 19, 2025 | 52.00 | 62.00 | 52.00 | 61.00 | 61.00 | 17.31% | 38,002,700 |
| Mar 18, 2025 | 56.00 | 57.00 | 51.00 | 52.00 | 52.00 | -7.14% | 25,904,100 |
| Mar 17, 2025 | 50.00 | 57.00 | 50.00 | 56.00 | 56.00 | 12.00% | 52,972,500 |
| Mar 14, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 16,712,500 |
| Mar 13, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 31,889,300 |
| Mar 12, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 34,454,700 |
| Mar 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,535,900 |
| Mar 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 25,860,400 |
| Mar 7, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 69,423,000 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 511,400 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 307,800 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,100 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,100 |