PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 141.00
+12.00 (9.30%)
Jul 14, 2026, 4:09 PM WIB
PT Wira Global Solusi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 126.00 | 137.00 | 123.00 | 137.00 | 137.00 | 8.73% | 6,112,800 |
| May 29, 2026 | 124.00 | 126.00 | 115.00 | 126.00 | 126.00 | 9.57% | 3,541,000 |
| May 26, 2026 | 115.00 | 115.00 | 105.00 | 115.00 | 115.00 | 9.52% | 4,985,200 |
| May 25, 2026 | 105.00 | 105.00 | 96.00 | 105.00 | 105.00 | 9.38% | 3,920,600 |
| May 22, 2026 | 89.00 | 96.00 | 83.00 | 96.00 | 96.00 | 9.09% | 1,405,500 |
| May 21, 2026 | 85.00 | 92.00 | 85.00 | 88.00 | 88.00 | 4.76% | 1,358,500 |
| May 20, 2026 | 93.00 | 96.00 | 84.00 | 84.00 | 84.00 | -9.68% | 2,893,600 |
| May 19, 2026 | 98.00 | 102.00 | 91.00 | 93.00 | 93.00 | -7.00% | 1,456,200 |
| May 18, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 823,100 |
| May 13, 2026 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | - | 667,300 |
| May 12, 2026 | 108.00 | 116.00 | 100.00 | 100.00 | 100.00 | -7.41% | 2,565,700 |
| May 11, 2026 | 100.00 | 108.00 | 93.00 | 108.00 | 108.00 | 9.09% | 3,010,700 |
| May 8, 2026 | 104.00 | 105.00 | 99.00 | 99.00 | 99.00 | -6.60% | 1,266,000 |
| May 7, 2026 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 2.91% | 1,567,200 |
| May 6, 2026 | 102.00 | 105.00 | 96.00 | 103.00 | 103.00 | -0.96% | 434,100 |
| May 5, 2026 | 102.00 | 106.00 | 99.00 | 104.00 | 104.00 | 1.96% | 852,700 |
| May 4, 2026 | 101.00 | 103.00 | 95.00 | 102.00 | 102.00 | - | 981,100 |
| Apr 30, 2026 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 853,700 |
| Apr 29, 2026 | 105.00 | 106.00 | 99.00 | 101.00 | 101.00 | -2.88% | 1,262,100 |
| Apr 28, 2026 | 106.00 | 109.00 | 99.00 | 104.00 | 104.00 | -0.95% | 1,559,100 |
| Apr 27, 2026 | 117.00 | 117.00 | 105.00 | 105.00 | 105.00 | -9.48% | 5,703,700 |