PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 246.00
+16.00 (6.96%)
Mar 17, 2026, 4:00 PM WIB
PT Wira Global Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 230.00 | 248.00 | 228.00 | 246.00 | 246.00 | 6.96% | 409,500 |
| Mar 16, 2026 | 232.00 | 238.00 | 222.00 | 230.00 | 230.00 | - | 160,600 |
| Mar 13, 2026 | 258.00 | 258.00 | 224.00 | 230.00 | 230.00 | -2.54% | 141,400 |
| Mar 12, 2026 | 232.00 | 242.00 | 224.00 | 236.00 | 236.00 | 4.42% | 174,400 |
| Mar 11, 2026 | 242.00 | 242.00 | 220.00 | 226.00 | 226.00 | -4.24% | 122,100 |
| Mar 10, 2026 | 238.00 | 246.00 | 230.00 | 236.00 | 236.00 | 2.61% | 99,300 |
| Mar 9, 2026 | 242.00 | 242.00 | 218.00 | 230.00 | 230.00 | -4.96% | 335,600 |
| Mar 6, 2026 | 246.00 | 246.00 | 234.00 | 242.00 | 242.00 | -1.63% | 150,900 |
| Mar 5, 2026 | 252.00 | 252.00 | 238.00 | 246.00 | 246.00 | 1.65% | 129,700 |
| Mar 4, 2026 | 240.00 | 252.00 | 222.00 | 242.00 | 242.00 | 0.83% | 718,900 |
| Mar 3, 2026 | 242.00 | 246.00 | 232.00 | 240.00 | 240.00 | -0.83% | 272,900 |
| Mar 2, 2026 | 248.00 | 254.00 | 230.00 | 242.00 | 242.00 | -3.97% | 457,700 |
| Feb 27, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 185,600 |
| Feb 26, 2026 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 0.80% | 187,200 |
| Feb 25, 2026 | 296.00 | 300.00 | 248.00 | 250.00 | 250.00 | -8.76% | 2,560,700 |
| Feb 24, 2026 | 254.00 | 274.00 | 250.00 | 274.00 | 274.00 | 9.60% | 2,089,700 |
| Feb 23, 2026 | 252.00 | 256.00 | 240.00 | 250.00 | 250.00 | -0.79% | 278,800 |
| Feb 20, 2026 | 256.00 | 256.00 | 240.00 | 252.00 | 252.00 | -1.56% | 325,100 |
| Feb 19, 2026 | 262.00 | 262.00 | 248.00 | 256.00 | 256.00 | 2.40% | 671,600 |
| Feb 18, 2026 | 266.00 | 276.00 | 248.00 | 250.00 | 250.00 | -5.30% | 987,400 |
| Feb 13, 2026 | 268.00 | 270.00 | 254.00 | 264.00 | 264.00 | -1.49% | 113,900 |
| Feb 12, 2026 | 268.00 | 270.00 | 258.00 | 268.00 | 268.00 | 1.52% | 271,800 |
| Feb 11, 2026 | 282.00 | 286.00 | 260.00 | 264.00 | 264.00 | -6.38% | 1,417,800 |
| Feb 10, 2026 | 278.00 | 286.00 | 272.00 | 282.00 | 282.00 | 1.44% | 116,700 |
| Feb 9, 2026 | 250.00 | 286.00 | 240.00 | 278.00 | 278.00 | 4.51% | 1,341,200 |
| Feb 6, 2026 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | -5.00% | 97,400 |
| Feb 5, 2026 | 270.00 | 288.00 | 268.00 | 280.00 | 280.00 | 6.87% | 191,600 |
| Feb 4, 2026 | 270.00 | 292.00 | 246.00 | 262.00 | 262.00 | -2.96% | 383,900 |
| Feb 3, 2026 | 268.00 | 276.00 | 246.00 | 270.00 | 270.00 | - | 149,000 |
| Feb 2, 2026 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | -10.00% | 645,100 |
| Jan 30, 2026 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 46,300 |
| Jan 29, 2026 | 272.00 | 304.00 | 272.00 | 300.00 | 300.00 | - | 96,000 |
| Jan 28, 2026 | 310.00 | 322.00 | 282.00 | 300.00 | 300.00 | -2.60% | 1,891,400 |
| Jan 27, 2026 | 306.00 | 324.00 | 300.00 | 308.00 | 308.00 | 0.65% | 1,118,700 |
| Jan 26, 2026 | 320.00 | 332.00 | 304.00 | 306.00 | 306.00 | -3.77% | 841,100 |
| Jan 23, 2026 | 314.00 | 324.00 | 294.00 | 318.00 | 318.00 | 1.27% | 1,273,800 |
| Jan 22, 2026 | 300.00 | 330.00 | 290.00 | 314.00 | 314.00 | 0.64% | 1,786,300 |
| Jan 21, 2026 | 304.00 | 332.00 | 288.00 | 312.00 | 312.00 | 3.31% | 1,087,300 |
| Jan 20, 2026 | 288.00 | 316.00 | 280.00 | 302.00 | 302.00 | 4.86% | 1,887,000 |
| Jan 19, 2026 | 304.00 | 314.00 | 286.00 | 288.00 | 288.00 | -7.69% | 1,121,400 |
| Jan 15, 2026 | 288.00 | 316.00 | 288.00 | 312.00 | 312.00 | 8.33% | 3,045,900 |
| Jan 14, 2026 | 288.00 | 294.00 | 284.00 | 288.00 | 288.00 | 0.70% | 1,119,100 |
| Jan 13, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | -0.69% | 125,100 |
| Jan 12, 2026 | 288.00 | 296.00 | 268.00 | 288.00 | 288.00 | - | 1,607,400 |
| Jan 9, 2026 | 290.00 | 292.00 | 274.00 | 288.00 | 288.00 | 1.41% | 1,468,300 |
| Jan 8, 2026 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | - | 1,886,000 |
| Jan 7, 2026 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 0.71% | 592,800 |
| Jan 6, 2026 | 280.00 | 292.00 | 270.00 | 282.00 | 282.00 | 0.71% | 608,500 |
| Jan 5, 2026 | 254.00 | 288.00 | 254.00 | 280.00 | 280.00 | - | 1,328,200 |
| Jan 2, 2026 | 274.00 | 282.00 | 260.00 | 280.00 | 280.00 | 2.19% | 1,065,500 |