PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 169.00
+12.00 (7.64%)
Aug 1, 2025, 4:09 PM WIB
PT Wira Global Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 160.00 | 172.00 | 159.00 | 169.00 | 169.00 | 7.64% | 1,543,300 |
| Jul 31, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 1,055,700 |
| Jul 30, 2025 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | -2.50% | 706,800 |
| Jul 29, 2025 | 160.00 | 165.00 | 157.00 | 160.00 | 160.00 | - | 690,900 |
| Jul 28, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | -4.76% | 925,700 |
| Jul 25, 2025 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | 173,500 |
| Jul 24, 2025 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.78% | 526,000 |
| Jul 23, 2025 | 171.00 | 172.00 | 167.00 | 169.00 | 169.00 | -0.59% | 694,800 |
| Jul 22, 2025 | 169.00 | 176.00 | 165.00 | 170.00 | 170.00 | 0.59% | 2,913,900 |
| Jul 21, 2025 | 174.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.17% | 1,571,600 |
| Jul 18, 2025 | 165.00 | 175.00 | 164.00 | 171.00 | 171.00 | 1.18% | 1,359,900 |
| Jul 17, 2025 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | - | 460,900 |
| Jul 16, 2025 | 170.00 | 171.00 | 165.00 | 169.00 | 169.00 | -0.59% | 979,500 |
| Jul 15, 2025 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.73% | 357,000 |
| Jul 14, 2025 | 180.00 | 180.00 | 165.00 | 173.00 | 173.00 | -3.89% | 1,244,600 |
| Jul 11, 2025 | 179.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 796,900 |
| Jul 10, 2025 | 178.00 | 188.00 | 165.00 | 180.00 | 180.00 | 1.12% | 3,270,500 |
| Jul 9, 2025 | 166.00 | 181.00 | 165.00 | 178.00 | 178.00 | 7.88% | 1,668,700 |
| Jul 8, 2025 | 174.00 | 177.00 | 164.00 | 165.00 | 164.00 | -5.71% | 1,769,700 |
| Jul 7, 2025 | 183.00 | 183.00 | 171.00 | 175.00 | 173.94 | -3.31% | 1,814,400 |
| Jul 4, 2025 | 181.00 | 183.00 | 178.00 | 181.00 | 179.90 | - | 579,800 |
| Jul 3, 2025 | 182.00 | 191.00 | 179.00 | 181.00 | 179.90 | 1.12% | 2,701,700 |
| Jul 2, 2025 | 179.00 | 183.00 | 170.00 | 179.00 | 177.92 | -1.10% | 1,500,800 |
| Jul 1, 2025 | 177.00 | 183.00 | 174.00 | 181.00 | 179.90 | 4.02% | 1,916,600 |
| Jun 30, 2025 | 175.00 | 178.00 | 169.00 | 174.00 | 172.95 | -0.57% | 2,313,500 |
| Jun 26, 2025 | 174.00 | 181.00 | 170.00 | 175.00 | 173.94 | 0.57% | 2,610,700 |
| Jun 25, 2025 | 170.00 | 176.00 | 170.00 | 174.00 | 172.95 | - | 1,562,800 |
| Jun 24, 2025 | 178.00 | 178.00 | 169.00 | 174.00 | 172.95 | -2.25% | 4,166,000 |
| Jun 23, 2025 | 168.00 | 179.00 | 168.00 | 178.00 | 176.92 | 1.71% | 4,559,700 |
| Jun 20, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 173.94 | -0.57% | 1,197,800 |
| Jun 19, 2025 | 170.00 | 177.00 | 170.00 | 176.00 | 174.93 | 2.92% | 6,595,600 |
| Jun 18, 2025 | 163.00 | 171.00 | 158.00 | 171.00 | 169.96 | 4.27% | 1,889,300 |
| Jun 17, 2025 | 168.00 | 177.00 | 161.00 | 164.00 | 163.01 | -7.87% | 4,502,800 |
| Jun 16, 2025 | 179.00 | 179.00 | 172.00 | 178.00 | 176.92 | 0.56% | 4,307,000 |
| Jun 13, 2025 | 179.00 | 186.00 | 173.00 | 177.00 | 175.93 | -1.12% | 1,357,900 |
| Jun 12, 2025 | 170.00 | 179.00 | 168.00 | 179.00 | 177.92 | 5.29% | 1,698,100 |
| Jun 11, 2025 | 185.00 | 185.00 | 170.00 | 170.00 | 168.97 | -8.11% | 1,680,300 |
| Jun 10, 2025 | 185.00 | 186.00 | 182.00 | 185.00 | 183.88 | - | 4,034,900 |
| Jun 5, 2025 | 174.00 | 185.00 | 174.00 | 185.00 | 183.88 | 3.35% | 2,154,100 |
| Jun 4, 2025 | 178.00 | 181.00 | 175.00 | 179.00 | 177.92 | 1.13% | 2,811,900 |
| Jun 3, 2025 | 161.00 | 177.00 | 161.00 | 177.00 | 175.93 | 9.94% | 2,306,900 |
| Jun 2, 2025 | 170.00 | 171.00 | 160.00 | 161.00 | 160.02 | -5.29% | 1,684,000 |
| May 28, 2025 | 174.00 | 183.00 | 167.00 | 170.00 | 168.97 | -0.58% | 4,376,300 |
| May 27, 2025 | 169.00 | 171.00 | 153.00 | 171.00 | 169.96 | 0.59% | 1,296,200 |
| May 26, 2025 | 170.00 | 173.00 | 162.00 | 170.00 | 168.97 | 0.59% | 1,361,600 |
| May 23, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 167.98 | 3.05% | 54,200 |
| May 22, 2025 | 168.00 | 169.00 | 164.00 | 164.00 | 163.01 | -0.61% | 175,400 |
| May 21, 2025 | 170.00 | 173.00 | 162.00 | 165.00 | 164.00 | -3.51% | 886,100 |
| May 20, 2025 | 173.00 | 175.00 | 169.00 | 171.00 | 169.96 | - | 114,600 |
| May 19, 2025 | 164.00 | 175.00 | 162.00 | 171.00 | 169.96 | 1.79% | 6,134,900 |