PT Wijaya Karya Bangunan Gedung Tbk (IDX:WEGE)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
May 26, 2026, 4:05 PM WIB
IDX:WEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,087,200 |
| May 25, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 11,867,900 |
| May 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 10,336,900 |
| May 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,232,400 |
| May 20, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 18,034,100 |
| May 19, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 2,059,300 |
| May 18, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 2,320,400 |
| May 13, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 5,229,300 |
| May 12, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 10,409,900 |
| May 11, 2026 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 10,361,500 |
| May 8, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 19,193,600 |
| May 7, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 11,298,200 |
| May 6, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 6,092,800 |
| May 5, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 4,480,000 |
| May 4, 2026 | 58.00 | 61.00 | 54.00 | 58.00 | 58.00 | -1.69% | 22,402,900 |
| Apr 30, 2026 | 61.00 | 66.00 | 58.00 | 59.00 | 59.00 | 1.72% | 83,557,800 |
| Apr 29, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -3.33% | 30,029,800 |
| Apr 28, 2026 | 56.00 | 65.00 | 56.00 | 60.00 | 60.00 | 5.26% | 87,117,300 |
| Apr 27, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 3,243,700 |
| Apr 24, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 8,919,100 |
| Apr 23, 2026 | 57.00 | 66.00 | 56.00 | 58.00 | 58.00 | 1.75% | 57,275,500 |
| Apr 22, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 9,865,000 |
| Apr 21, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 7,194,600 |
| Apr 20, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,446,400 |
| Apr 17, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,168,100 |
| Apr 16, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 1,225,800 |
| Apr 15, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 5,328,300 |
| Apr 14, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 16,128,300 |
| Apr 13, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,120,800 |
| Apr 10, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 823,800 |
| Apr 9, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 953,100 |
| Apr 8, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 5,203,000 |
| Apr 7, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 809,500 |
| Apr 6, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 2,017,800 |
| Apr 2, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -5.26% | 10,893,200 |
| Apr 1, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 10,961,500 |
| Mar 31, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 1,555,800 |
| Mar 30, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 5,155,200 |
| Mar 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 835,900 |
| Mar 26, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,440,500 |
| Mar 25, 2026 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 5,460,800 |
| Mar 17, 2026 | 56.00 | 62.00 | 56.00 | 61.00 | 61.00 | 8.93% | 4,792,600 |
| Mar 16, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,789,900 |
| Mar 13, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 4,634,100 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,879,300 |
| Mar 11, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 4,295,400 |
| Mar 10, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 7,417,400 |
| Mar 9, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 6,766,400 |
| Mar 6, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,707,200 |
| Mar 5, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 5.36% | 10,099,800 |