PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 112.00
+2.00 (1.82%)
Oct 9, 2026, 4:00 PM WIB
PT Wira Global Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 108.00 | 114.00 | 107.00 | 112.00 | 112.00 | 1.82% | 6,151,200 |
| 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 |
| Aug 21, 2026 | 174.00 | 181.00 | 168.00 | 180.00 | 180.00 | 3.45% | 44,819,000 |
| Aug 20, 2026 | 177.00 | 177.00 | 164.00 | 174.00 | 174.00 | 1.16% | 15,295,800 |
| Aug 19, 2026 | 181.00 | 185.00 | 172.00 | 172.00 | 172.00 | -4.97% | 22,869,600 |
| Aug 18, 2026 | 195.00 | 208.00 | 181.00 | 181.00 | 181.00 | -7.18% | 35,644,700 |
| Aug 14, 2026 | 185.00 | 197.00 | 181.00 | 195.00 | 195.00 | 5.41% | 34,208,900 |
| Aug 13, 2026 | 186.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.07% | 7,575,400 |
| Aug 12, 2026 | 179.00 | 190.00 | 175.00 | 187.00 | 187.00 | 3.89% | 11,607,800 |
| 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 |