PT Platinum Wahab Nusantara Tbk (IDX:TGUK)
Indonesia · Delayed Price · Currency is IDR 81.00
-6.00 (-6.90%)
At close: Oct 30, 2026
IDX:TGUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82.00 | 86.00 | 81.00 | 81.00 | 81.00 | -6.90% | 9,594,200 |
| Oct 29, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -6.45% | 18,553,700 |
| Oct 28, 2026 | 100.00 | 101.00 | 93.00 | 93.00 | 93.00 | -7.00% | 27,870,900 |
| Oct 27, 2026 | 101.00 | 109.00 | 81.00 | 100.00 | 100.00 | 23.46% | 231,687,300 |
| Oct 26, 2026 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | -10.00% | 3,156,500 |
| Oct 23, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 4,536,000 |
| Oct 22, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 5.88% | 1,835,000 |
| Oct 21, 2026 | 73.00 | 85.00 | 72.00 | 85.00 | 85.00 | 7.59% | 8,138,400 |
| Oct 20, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 8,637,700 |
| Oct 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -9.30% | 2,153,200 |
| Oct 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -9.47% | 1,241,000 |
| Oct 15, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 1,914,400 |
| Oct 14, 2026 | 96.00 | 100.00 | 93.00 | 93.00 | 93.00 | -5.10% | 9,085,200 |
| Oct 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 4,374,700 |
| Oct 12, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 4,039,200 |
| Oct 9, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -4.76% | 5,407,000 |
| Oct 8, 2026 | 99.00 | 105.00 | 98.00 | 105.00 | 105.00 | -2.78% | 29,539,800 |
| Oct 7, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -10.00% | 16,341,000 |
| Oct 6, 2026 | 136.00 | 139.00 | 120.00 | 120.00 | 120.00 | -5.51% | 14,719,400 |
| Oct 5, 2026 | 112.00 | 127.00 | 112.00 | 127.00 | 127.00 | 9.48% | 14,077,500 |
| Oct 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 6,889,200 |
| Oct 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 2,662,700 |
| Sep 30, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 8.99% | 5,142,800 |
| Sep 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -9.18% | 17,542,400 |
| Sep 28, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -9.26% | 6,029,400 |
| Sep 25, 2026 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | -9.24% | 6,699,900 |
| Sep 24, 2026 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.17% | 4,393,700 |
| Sep 23, 2026 | 121.00 | 123.00 | 109.00 | 109.00 | 109.00 | -9.92% | 4,445,800 |
| Sep 22, 2026 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 9.01% | 6,842,300 |
| Sep 21, 2026 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 9.90% | 4,712,700 |
| Sep 18, 2026 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | -8.18% | 4,598,600 |
| Sep 17, 2026 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 10.00% | 7,585,700 |
| Sep 16, 2026 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | 9.89% | 11,359,700 |
| Sep 15, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 9.64% | 10,302,300 |
| Sep 14, 2026 | 92.00 | 93.00 | 82.00 | 83.00 | 83.00 | -8.79% | 10,920,100 |
| Sep 11, 2026 | 79.00 | 91.00 | 79.00 | 91.00 | 91.00 | 9.64% | 11,141,800 |
| Sep 10, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3.75% | 11,025,400 |
| Sep 9, 2026 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 10,062,300 |
| Sep 8, 2026 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | 8.96% | 7,006,500 |
| Sep 7, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 2,740,800 |
| Sep 4, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 4.76% | 5,075,900 |
| Sep 3, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,137,200 |
| Sep 2, 2026 | 74.00 | 74.00 | 64.00 | 64.00 | 64.00 | -9.86% | 8,659,600 |
| Sep 1, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 5.97% | 2,661,600 |
| Aug 31, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 6.35% | 5,285,500 |
| Aug 28, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 5,918,100 |
| Aug 27, 2026 | 63.00 | 67.00 | 63.00 | 63.00 | 63.00 | -5.97% | 5,507,100 |
| Aug 26, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 8,070,500 |
| Aug 24, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -5.48% | 4,646,600 |
| Aug 21, 2026 | 79.00 | 79.00 | 73.00 | 73.00 | 73.00 | -9.88% | 9,209,500 |