PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 70.00
-4.00 (-5.41%)
Oct 17, 2025, 3:49 PM WIB
IDX:WOWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 74.00 | 76.00 | 71.00 | 71.00 | 71.00 | -4.05% | 19,833,500 |
| Oct 16, 2025 | 69.00 | 83.00 | 69.00 | 74.00 | 74.00 | 5.71% | 182,088,400 |
| Oct 15, 2025 | 73.00 | 75.00 | 69.00 | 70.00 | 70.00 | -4.11% | 19,211,800 |
| Oct 14, 2025 | 77.00 | 79.00 | 72.00 | 73.00 | 73.00 | -3.95% | 25,943,900 |
| Oct 13, 2025 | 77.00 | 79.00 | 73.00 | 76.00 | 76.00 | -1.30% | 32,013,700 |
| Oct 10, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 16,985,500 |
| Oct 9, 2025 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 15,581,900 |
| Oct 8, 2025 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -2.50% | 20,297,500 |
| Oct 7, 2025 | 80.00 | 88.00 | 78.00 | 80.00 | 80.00 | - | 104,762,600 |
| Oct 6, 2025 | 82.00 | 83.00 | 76.00 | 80.00 | 80.00 | -2.44% | 27,082,800 |
| Oct 3, 2025 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 32,478,500 |
| Oct 2, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 18,940,300 |
| Oct 1, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 33,363,600 |
| Sep 30, 2025 | 85.00 | 91.00 | 83.00 | 86.00 | 86.00 | 2.38% | 109,239,800 |
| Sep 29, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 25,363,500 |
| Sep 26, 2025 | 83.00 | 92.00 | 81.00 | 85.00 | 85.00 | 2.41% | 88,785,000 |
| Sep 25, 2025 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 40,240,400 |
| Sep 24, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 36,110,600 |
| Sep 23, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 92,982,000 |
| Sep 22, 2025 | 91.00 | 95.00 | 88.00 | 91.00 | 91.00 | 1.11% | 92,982,000 |
| Sep 19, 2025 | 85.00 | 101.00 | 84.00 | 90.00 | 90.00 | 2.27% | 442,719,800 |
| Sep 18, 2025 | 93.00 | 95.00 | 86.00 | 88.00 | 88.00 | -5.38% | 98,959,000 |
| Sep 17, 2025 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -4.12% | 80,157,000 |
| Sep 16, 2025 | 99.00 | 103.00 | 94.00 | 97.00 | 97.00 | -1.02% | 198,006,300 |
| Sep 15, 2025 | 98.00 | 100.00 | 91.00 | 98.00 | 98.00 | - | 185,023,900 |
| Sep 12, 2025 | 97.00 | 107.00 | 96.00 | 98.00 | 98.00 | 1.03% | 373,438,200 |
| Sep 11, 2025 | 103.00 | 113.00 | 96.00 | 97.00 | 97.00 | -4.90% | 564,842,600 |
| Sep 10, 2025 | 77.00 | 116.00 | 77.00 | 102.00 | 102.00 | 13.33% | 1,643,881,400 |
| Sep 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -14.29% | 62,243,000 |
| Sep 8, 2025 | 112.00 | 120.00 | 105.00 | 105.00 | 105.00 | -14.63% | 138,209,700 |
| Sep 4, 2025 | 145.00 | 146.00 | 123.00 | 123.00 | 123.00 | -14.58% | 258,293,100 |
| Sep 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Sep 2, 2025 | 122.00 | 163.00 | 116.00 | 144.00 | 144.00 | 18.03% | 791,995,500 |
| Sep 1, 2025 | 90.00 | 122.00 | 78.00 | 122.00 | 122.00 | 34.07% | 432,461,200 |
| Aug 29, 2025 | 105.00 | 121.00 | 89.00 | 91.00 | 91.00 | -12.50% | 89,066,000 |
| Aug 28, 2025 | 114.00 | 114.00 | 104.00 | 104.00 | 104.00 | - | 29,108,700 |
| Aug 27, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 9.47% | 32,026,300 |
| Aug 26, 2025 | 104.00 | 104.00 | 95.00 | 95.00 | 95.00 | -9.52% | 49,225,800 |
| Aug 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 17,967,800 |
| Aug 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 15,781,300 |
| Aug 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 14,683,900 |
| Aug 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 25,979,100 |
| Aug 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 22,153,400 |
| Aug 15, 2025 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 17,463,700 |
| Aug 14, 2025 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 9,933,500 |
| Aug 13, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3.51% | 3,802,200 |
| Aug 12, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 8,088,900 |
| Aug 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 3,880,400 |
| Aug 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 631,200 |
| Aug 7, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,482,300 |