PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 51.00
-3.00 (-5.56%)
Sep 22, 2026, 4:08 PM WIB
IDX:WOWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -5.56% | 32,727,200 |
| Sep 21, 2026 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1.89% | 32,892,600 |
| Sep 18, 2026 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -5.36% | 40,209,400 |
| Sep 17, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 18,258,700 |
| Sep 16, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 17,781,200 |
| Sep 15, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 17,759,100 |
| Sep 14, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 30,413,400 |
| Sep 11, 2026 | 58.00 | 61.00 | 56.00 | 58.00 | 58.00 | - | 102,702,500 |
| Sep 10, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 33,556,000 |
| Sep 9, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 40,497,400 |
| Sep 8, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 10,955,400 |
| Sep 7, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 60,988,300 |
| Sep 4, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 34,095,600 |
| Sep 3, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 29,280,500 |
| Sep 2, 2026 | 60.00 | 64.00 | 59.00 | 60.00 | 60.00 | - | 143,655,700 |
| Sep 1, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 51,764,300 |
| Aug 31, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 6,825,200 |
| Aug 28, 2026 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -6.35% | 35,009,300 |
| Aug 27, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 6.78% | 12,641,800 |
| Aug 26, 2026 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 40,876,700 |
| Aug 24, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -1.61% | 17,931,000 |
| Aug 21, 2026 | 65.00 | 68.00 | 62.00 | 62.00 | 62.00 | -4.62% | 44,147,800 |
| Aug 20, 2026 | 58.00 | 65.00 | 57.00 | 65.00 | 65.00 | 14.04% | 115,752,400 |
| Aug 19, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 59,212,400 |
| Aug 18, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 18,104,000 |
| Aug 14, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 14,666,400 |
| Aug 13, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 16,716,400 |
| Aug 12, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -1.61% | 7,871,700 |
| Aug 11, 2026 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 22,338,200 |
| Aug 10, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 6,920,800 |
| Aug 7, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 8,445,600 |
| Aug 6, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 12,813,700 |
| Aug 5, 2026 | 60.00 | 65.00 | 58.00 | 61.00 | 61.00 | 3.39% | 53,885,800 |
| Aug 4, 2026 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 25,596,100 |
| Aug 3, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 16,988,400 |
| Jul 31, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 26,789,900 |
| Jul 30, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 4,446,100 |
| Jul 29, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 3,643,600 |
| Jul 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 2,824,200 |
| Jul 27, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -4.92% | 9,307,400 |
| Jul 24, 2026 | 62.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 33,318,500 |
| Jul 23, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 16,351,900 |
| Jul 22, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 5,816,900 |
| Jul 21, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 4,968,000 |
| Jul 20, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 3,941,800 |
| Jul 17, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 5,762,500 |
| Jul 16, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 7,009,000 |
| Jul 15, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 11,181,400 |
| Jul 14, 2026 | 58.00 | 65.00 | 58.00 | 61.00 | 61.00 | 5.17% | 46,650,000 |
| Jul 13, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 11,422,000 |