PT Wira Global Solusi Tbk (IDX:WGSH)
Indonesia · Delayed Price · Currency is IDR 96.00
+8.00 (9.09%)
May 22, 2026, 4:00 PM WIB
PT Wira Global Solusi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | -9.38% | 1,739,600 |
| Apr 23, 2026 | 128.00 | 135.00 | 123.00 | 128.00 | 128.00 | -2.29% | 446,700 |
| Apr 22, 2026 | 131.00 | 136.00 | 124.00 | 131.00 | 131.00 | 3.97% | 557,300 |
| Apr 21, 2026 | 126.00 | 131.00 | 123.00 | 126.00 | 126.00 | -0.79% | 275,200 |
| Apr 20, 2026 | 130.00 | 130.00 | 120.00 | 127.00 | 127.00 | -2.31% | 610,900 |
| Apr 17, 2026 | 135.00 | 136.00 | 124.00 | 130.00 | 130.00 | -3.70% | 787,500 |
| Apr 16, 2026 | 135.00 | 141.00 | 127.00 | 135.00 | 135.00 | 4.65% | 1,858,300 |
| Apr 15, 2026 | 120.00 | 129.00 | 118.00 | 129.00 | 129.00 | 9.32% | 799,900 |
| Apr 14, 2026 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 9.26% | 1,426,700 |
| Apr 13, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 211,700 |
| Apr 10, 2026 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 1.85% | 191,200 |
| Apr 9, 2026 | 109.00 | 114.00 | 107.00 | 108.00 | 108.00 | 0.93% | 235,600 |
| Apr 8, 2026 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1.90% | 451,200 |
| Apr 7, 2026 | 106.00 | 110.00 | 97.00 | 105.00 | 105.00 | -0.94% | 1,053,600 |
| Apr 6, 2026 | 117.00 | 117.00 | 106.00 | 106.00 | 106.00 | -9.40% | 2,710,100 |
| Apr 2, 2026 | 130.00 | 130.00 | 116.00 | 117.00 | 117.00 | -8.59% | 4,839,200 |
| Apr 1, 2026 | 130.00 | 133.00 | 123.00 | 128.00 | 128.00 | -1.54% | 2,793,200 |
| Mar 31, 2026 | 125.00 | 130.00 | 123.00 | 130.00 | 130.00 | 4.00% | 614,200 |
| Mar 30, 2026 | 135.00 | 135.00 | 121.00 | 125.00 | 125.00 | -5.30% | 1,694,000 |
| Mar 27, 2026 | 128.00 | 133.00 | 126.00 | 132.00 | 132.00 | 3.13% | 488,200 |
| Mar 26, 2026 | 130.00 | 133.00 | 120.00 | 128.00 | 128.00 | -1.54% | 659,400 |
| Mar 25, 2026 | 124.00 | 132.00 | 113.00 | 130.00 | 130.00 | 5.69% | 1,067,000 |
| Mar 17, 2026 | 115.00 | 124.00 | 114.00 | 123.00 | 123.00 | 6.96% | 819,000 |
| Mar 16, 2026 | 116.00 | 119.00 | 111.00 | 115.00 | 115.00 | - | 321,200 |
| Mar 13, 2026 | 129.00 | 129.00 | 112.00 | 115.00 | 115.00 | -2.54% | 282,800 |
| Mar 12, 2026 | 116.00 | 121.00 | 112.00 | 118.00 | 118.00 | 4.42% | 348,800 |
| Mar 11, 2026 | 121.00 | 121.00 | 110.00 | 113.00 | 113.00 | -4.24% | 244,200 |
| Mar 10, 2026 | 119.00 | 123.00 | 115.00 | 118.00 | 118.00 | 2.61% | 198,600 |
| Mar 9, 2026 | 121.00 | 121.00 | 109.00 | 115.00 | 115.00 | -4.96% | 671,200 |
| Mar 6, 2026 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | -1.63% | 301,800 |
| Mar 5, 2026 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 1.65% | 259,400 |
| Mar 4, 2026 | 120.00 | 126.00 | 111.00 | 121.00 | 121.00 | 0.83% | 1,437,800 |
| Mar 3, 2026 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | -0.83% | 545,800 |