PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 252.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Wira Global Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | -2.14% | 496,600 |
| Dec 29, 2025 | 278.00 | 284.00 | 258.00 | 280.00 | 280.00 | 7.69% | 2,749,300 |
| Dec 24, 2025 | 234.00 | 260.00 | 230.00 | 260.00 | 260.00 | 9.24% | 2,030,300 |
| Dec 23, 2025 | 226.00 | 240.00 | 206.00 | 238.00 | 238.00 | 5.31% | 620,600 |
| Dec 22, 2025 | 250.00 | 250.00 | 216.00 | 226.00 | 226.00 | -5.04% | 2,381,000 |
| Dec 19, 2025 | 268.00 | 268.00 | 238.00 | 238.00 | 238.00 | -9.85% | 1,455,300 |
| Dec 18, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 166,000 |
| Dec 17, 2025 | 268.00 | 276.00 | 256.00 | 270.00 | 270.00 | 5.47% | 865,800 |
| Dec 16, 2025 | 280.00 | 280.00 | 252.00 | 256.00 | 256.00 | -8.57% | 2,922,800 |
| Dec 15, 2025 | 296.00 | 296.00 | 262.00 | 280.00 | 280.00 | -1.41% | 2,419,600 |
| Dec 12, 2025 | 278.00 | 302.00 | 274.00 | 284.00 | 284.00 | 2.90% | 9,459,900 |
| Dec 11, 2025 | 274.00 | 284.00 | 262.00 | 276.00 | 276.00 | 2.22% | 1,449,700 |