PT Wijaya Karya Bangunan Gedung Tbk (IDX:WEGE)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Sep 11, 2026, 4:14 PM WIB
IDX:WEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 44,916,300 |
| Sep 10, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 19,469,200 |
| Sep 9, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 8,688,400 |
| Sep 8, 2026 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | - | 52,574,600 |
| Sep 7, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 16,726,400 |
| Sep 4, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 6,934,700 |
| Sep 3, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 52,530,300 |
| Sep 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 6,465,400 |
| Sep 1, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 13,575,200 |
| Aug 31, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 24,478,700 |
| Aug 28, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 22,600,300 |
| Aug 27, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 17,870,700 |
| Aug 26, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 71,084,600 |
| Aug 24, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 38,783,700 |
| Aug 21, 2026 | 62.00 | 63.00 | 57.00 | 59.00 | 59.00 | -4.84% | 100,837,500 |
| Aug 20, 2026 | 70.00 | 76.00 | 61.00 | 62.00 | 62.00 | -8.82% | 885,115,600 |
| Aug 19, 2026 | 62.00 | 68.00 | 55.00 | 68.00 | 68.00 | 23.64% | 566,943,000 |
| Aug 18, 2026 | 54.00 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 50,726,300 |
| Aug 14, 2026 | 51.00 | 56.00 | 51.00 | 53.00 | 53.00 | 1.92% | 73,006,100 |
| Aug 13, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 14,026,500 |
| Aug 12, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 56,128,600 |
| Aug 11, 2026 | 50.00 | 64.00 | 50.00 | 54.00 | 54.00 | 8.00% | 275,160,700 |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,638,100 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,764,800 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 99,100 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 176,200 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 185,700 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 229,600 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 373,600 |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 873,400 |
| Jul 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 208,700 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,400 |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 400,400 |
| Jul 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 485,300 |
| Jul 23, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,501,400 |
| Jul 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 33,702,800 |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 978,800 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 170,400 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,282,800 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,700 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 206,600 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,300 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 296,100 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,988,200 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 115,400 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,400 |
| Jul 7, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,039,500 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,100 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 282,600 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 49,900 |