PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 76.00
-1.00 (-1.30%)
Nov 2, 2026, 4:00 PM WIB
PT Wira Global Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 73.00 | 79.00 | 72.00 | 76.00 | 76.00 | -1.30% | 10,086,300 |
| Oct 30, 2026 | 68.00 | 77.00 | 63.00 | 77.00 | 77.00 | 10.00% | 6,425,300 |
| Oct 29, 2026 | 68.00 | 75.00 | 67.00 | 70.00 | 70.00 | - | 12,002,700 |
| Oct 28, 2026 | 73.00 | 75.00 | 66.00 | 70.00 | 70.00 | -4.11% | 16,893,400 |
| Oct 27, 2026 | 79.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 2,203,700 |
| Oct 26, 2026 | 81.00 | 86.00 | 78.00 | 81.00 | 81.00 | 2.53% | 7,943,500 |
| Oct 23, 2026 | 76.00 | 81.00 | 75.00 | 79.00 | 79.00 | 3.95% | 4,881,000 |
| Oct 22, 2026 | 75.00 | 79.00 | 70.00 | 76.00 | 76.00 | 1.33% | 5,336,700 |
| Oct 21, 2026 | 77.00 | 79.00 | 68.00 | 75.00 | 75.00 | - | 12,368,700 |
| Oct 20, 2026 | 75.00 | 82.00 | 68.00 | 75.00 | 75.00 | - | 3,295,500 |
| Oct 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.64% | 920,800 |
| Oct 16, 2026 | 83.00 | 88.00 | 83.00 | 83.00 | 83.00 | -9.78% | 6,026,300 |
| Oct 15, 2026 | 102.00 | 103.00 | 92.00 | 92.00 | 92.00 | -9.80% | 20,743,000 |
| Oct 14, 2026 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | -9.73% | 17,286,400 |
| Oct 13, 2026 | 106.00 | 113.00 | 101.00 | 113.00 | 113.00 | 0.89% | 12,209,600 |
| Oct 12, 2026 | 112.00 | 113.00 | 106.00 | 112.00 | 112.00 | - | 14,553,200 |
| Oct 9, 2026 | 108.00 | 114.00 | 107.00 | 112.00 | 112.00 | 1.82% | 6,128,400 |
| Oct 8, 2026 | 113.00 | 124.00 | 107.00 | 110.00 | 110.00 | -2.65% | 8,791,400 |
| Oct 7, 2026 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 5.61% | 9,488,700 |
| Oct 6, 2026 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | 4.90% | 11,732,200 |
| Oct 5, 2026 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | -3.77% | 15,489,100 |
| Oct 2, 2026 | 102.00 | 108.00 | 98.00 | 106.00 | 106.00 | - | 26,678,900 |
| Oct 1, 2026 | 108.00 | 110.00 | 102.00 | 106.00 | 106.00 | - | 11,703,800 |
| Sep 30, 2026 | 102.00 | 107.00 | 98.00 | 106.00 | 106.00 | 2.91% | 41,979,700 |
| Sep 29, 2026 | 102.00 | 107.00 | 96.00 | 103.00 | 103.00 | 0.98% | 35,185,400 |
| Sep 28, 2026 | 113.00 | 124.00 | 102.00 | 102.00 | 102.00 | -9.73% | 37,195,200 |
| Sep 25, 2026 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | -9.60% | 20,386,900 |
| Sep 24, 2026 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | -2.34% | 12,743,300 |
| Sep 23, 2026 | 116.00 | 128.00 | 112.00 | 128.00 | 128.00 | 9.40% | 14,311,200 |
| Sep 22, 2026 | 121.00 | 124.00 | 113.00 | 117.00 | 117.00 | -3.31% | 6,888,700 |
| Sep 21, 2026 | 124.00 | 132.00 | 121.00 | 121.00 | 121.00 | -1.63% | 15,810,900 |
| Sep 18, 2026 | 130.00 | 133.00 | 123.00 | 123.00 | 123.00 | -6.11% | 12,019,600 |
| Sep 17, 2026 | 126.00 | 134.00 | 120.00 | 131.00 | 131.00 | 0.77% | 22,887,000 |
| Sep 16, 2026 | 137.00 | 139.00 | 130.00 | 130.00 | 130.00 | -4.41% | 18,233,500 |
| Sep 15, 2026 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.26% | 32,029,100 |
| Sep 14, 2026 | 136.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.21% | 29,286,800 |
| Sep 11, 2026 | 142.00 | 142.00 | 132.00 | 136.00 | 136.00 | -3.55% | 26,269,600 |
| Sep 10, 2026 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | -9.62% | 54,847,200 |
| Sep 9, 2026 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | -2.50% | 67,170,900 |
| Sep 8, 2026 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | - | 14,788,300 |
| Sep 7, 2026 | 157.00 | 162.00 | 150.00 | 160.00 | 160.00 | - | 37,095,900 |
| Sep 4, 2026 | 162.00 | 163.00 | 155.00 | 160.00 | 160.00 | - | 9,388,600 |
| Sep 3, 2026 | 165.00 | 172.00 | 156.00 | 160.00 | 160.00 | -5.33% | 31,512,400 |
| Sep 2, 2026 | 171.00 | 173.00 | 163.00 | 169.00 | 169.00 | 3.05% | 63,297,500 |
| Sep 1, 2026 | 157.00 | 164.00 | 152.00 | 164.00 | 164.00 | 7.89% | 65,855,500 |
| Aug 31, 2026 | 156.00 | 158.00 | 151.00 | 152.00 | 152.00 | -1.94% | 21,040,400 |
| Aug 28, 2026 | 153.00 | 160.00 | 149.00 | 155.00 | 155.00 | 2.65% | 21,276,300 |
| Aug 27, 2026 | 163.00 | 174.00 | 145.00 | 151.00 | 151.00 | -5.63% | 47,323,400 |
| Aug 26, 2026 | 175.00 | 181.00 | 160.00 | 160.00 | 160.00 | -9.09% | 37,640,900 |
| Aug 24, 2026 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -2.22% | 39,503,300 |