PT Wijaya Karya Bangunan Gedung Tbk (IDX:WEGE)
Indonesia · Delayed Price · Currency is IDR 34.00
+1.00 (3.03%)
Oct 23, 2026, 4:02 PM WIB
IDX:WEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 3,926,700 |
| Oct 22, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 6,583,100 |
| Oct 21, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 3,638,400 |
| Oct 20, 2026 | 29.00 | 38.00 | 28.00 | 34.00 | 34.00 | 13.33% | 8,652,700 |
| Oct 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 2,076,500 |
| Oct 16, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -13.51% | 4,127,600 |
| Oct 15, 2026 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | -2.63% | 3,574,000 |
| Oct 14, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,438,700 |
| Oct 13, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 4,180,200 |
| Oct 12, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 7,396,600 |
| Oct 9, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 5,860,700 |
| Oct 8, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 11,809,700 |
| Oct 7, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 8,990,200 |
| Oct 6, 2026 | 38.00 | 43.00 | 37.00 | 41.00 | 41.00 | 7.89% | 22,286,400 |
| Oct 5, 2026 | 37.00 | 40.00 | 37.00 | 38.00 | 38.00 | 2.70% | 9,378,400 |
| Oct 2, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 8,927,200 |
| Oct 1, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 9,029,600 |
| Sep 30, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | -5.13% | 21,592,500 |
| Sep 29, 2026 | 37.00 | 41.00 | 37.00 | 39.00 | 39.00 | -9.30% | 84,787,300 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 10,076,600 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,300 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 66,000 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,800 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 30,600 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 247,200 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 457,900 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 319,100 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,072,800 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,336,400 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,824,900 |
| 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 |