PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 187.00
+7.00 (3.89%)
Aug 12, 2026, 4:08 PM WIB
PT Wira Global Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 179.00 | 190.00 | 175.00 | 189.00 | - | 5.00% | 11,038,000 |
| Aug 11, 2026 | 174.00 | 180.00 | 166.00 | 180.00 | 180.00 | 2.86% | 17,500,500 |
| Aug 10, 2026 | 169.00 | 176.00 | 166.00 | 175.00 | 175.00 | 1.16% | 25,134,400 |
| Aug 7, 2026 | 174.00 | 175.00 | 165.00 | 173.00 | 173.00 | - | 14,636,300 |
| Aug 6, 2026 | 166.00 | 179.00 | 163.00 | 173.00 | 173.00 | 3.59% | 21,855,400 |
| Aug 5, 2026 | 162.00 | 169.00 | 159.00 | 167.00 | 167.00 | -0.60% | 10,972,500 |
| Aug 4, 2026 | 157.00 | 169.00 | 148.00 | 168.00 | 168.00 | 7.01% | 14,153,100 |
| Aug 3, 2026 | 168.00 | 170.00 | 155.00 | 157.00 | 157.00 | -7.10% | 17,544,700 |
| Jul 31, 2026 | 150.00 | 169.00 | 145.00 | 169.00 | 169.00 | 8.33% | 22,072,400 |
| Jul 30, 2026 | 154.00 | 161.00 | 143.00 | 156.00 | 156.00 | 1.96% | 24,139,600 |
| Jul 29, 2026 | 147.00 | 160.00 | 140.00 | 153.00 | 153.00 | 4.79% | 30,245,300 |
| Jul 28, 2026 | 136.00 | 146.00 | 130.00 | 146.00 | 146.00 | 9.77% | 82,155,800 |
| Jul 27, 2026 | 131.00 | 141.00 | 129.00 | 133.00 | 133.00 | 3.10% | 20,181,800 |
| Jul 24, 2026 | 131.00 | 142.00 | 128.00 | 129.00 | 129.00 | -1.53% | 11,310,000 |
| Jul 23, 2026 | 130.00 | 134.00 | 127.00 | 131.00 | 131.00 | 0.77% | 5,330,400 |
| Jul 22, 2026 | 132.00 | 136.00 | 126.00 | 130.00 | 130.00 | -0.76% | 4,912,300 |
| Jul 21, 2026 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | -5.76% | 11,943,000 |
| Jul 20, 2026 | 143.00 | 145.00 | 130.00 | 139.00 | 139.00 | -2.80% | 3,084,400 |
| Jul 17, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 14,667,100 |
| Jul 16, 2026 | 147.00 | 151.00 | 136.00 | 150.00 | 150.00 | 2.04% | 14,852,100 |
| Jul 15, 2026 | 142.00 | 149.00 | 139.00 | 147.00 | 147.00 | 4.26% | 14,254,700 |
| Jul 14, 2026 | 129.00 | 141.00 | 118.00 | 141.00 | 141.00 | 9.30% | 14,467,700 |
| Jul 13, 2026 | 131.00 | 135.00 | 126.00 | 129.00 | 129.00 | -1.53% | 924,200 |
| Jul 10, 2026 | 128.00 | 136.00 | 125.00 | 131.00 | 131.00 | 0.77% | 5,619,800 |
| Jul 9, 2026 | 130.00 | 133.00 | 121.00 | 130.00 | 130.00 | 1.56% | 1,867,400 |
| Jul 8, 2026 | 141.00 | 141.00 | 127.00 | 128.00 | 128.00 | -9.22% | 6,843,200 |
| Jul 7, 2026 | 147.00 | 148.00 | 134.00 | 141.00 | 141.00 | -4.08% | 4,052,100 |
| Jul 6, 2026 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 7.30% | 12,763,200 |
| Jul 3, 2026 | 131.00 | 138.00 | 125.00 | 137.00 | 137.00 | 5.38% | 5,332,400 |
| Jul 2, 2026 | 120.00 | 130.00 | 114.00 | 130.00 | 130.00 | 8.33% | 5,728,100 |
| Jul 1, 2026 | 118.00 | 123.00 | 115.00 | 120.00 | 120.00 | - | 1,517,300 |
| Jun 30, 2026 | 124.00 | 127.00 | 116.00 | 120.00 | 120.00 | 2.56% | 3,667,400 |
| Jun 29, 2026 | 114.00 | 122.00 | 106.00 | 117.00 | 117.00 | 1.74% | 5,785,500 |
| Jun 26, 2026 | 119.00 | 127.00 | 113.00 | 115.00 | 115.00 | -2.54% | 5,739,700 |
| Jun 25, 2026 | 109.00 | 119.00 | 107.00 | 118.00 | 118.00 | 8.26% | 3,460,100 |
| Jun 24, 2026 | 106.00 | 115.00 | 104.00 | 109.00 | 109.00 | 2.83% | 5,033,400 |
| Jun 23, 2026 | 110.00 | 113.00 | 103.00 | 106.00 | 106.00 | - | 672,700 |
| Jun 22, 2026 | 111.00 | 122.00 | 105.00 | 106.00 | 106.00 | -4.50% | 2,672,900 |
| Jun 19, 2026 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 9.90% | 9,294,300 |
| Jun 18, 2026 | 103.00 | 108.00 | 94.00 | 101.00 | 101.00 | -1.94% | 7,746,800 |
| Jun 17, 2026 | 116.00 | 120.00 | 103.00 | 103.00 | 103.00 | -9.65% | 4,802,500 |
| Jun 15, 2026 | 112.00 | 119.00 | 104.00 | 114.00 | 114.00 | 0.88% | 8,941,800 |
| Jun 12, 2026 | 115.00 | 115.00 | 103.00 | 113.00 | 113.00 | -0.88% | 17,704,000 |
| Jun 11, 2026 | 123.00 | 132.00 | 111.00 | 114.00 | 114.00 | -7.32% | 7,326,200 |
| Jun 10, 2026 | 120.00 | 132.00 | 112.00 | 123.00 | 123.00 | 2.50% | 7,353,300 |
| Jun 9, 2026 | 127.00 | 139.00 | 115.00 | 120.00 | 120.00 | -5.51% | 11,872,400 |
| Jun 8, 2026 | 137.00 | 141.00 | 127.00 | 127.00 | 127.00 | -9.93% | 7,143,200 |
| Jun 5, 2026 | 157.00 | 159.00 | 141.00 | 141.00 | 141.00 | -9.62% | 12,410,000 |
| Jun 4, 2026 | 149.00 | 157.00 | 139.00 | 156.00 | 156.00 | 9.09% | 9,132,200 |
| Jun 3, 2026 | 138.00 | 145.00 | 130.00 | 143.00 | 143.00 | 4.38% | 7,293,500 |