PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 58.00
+2.00 (3.57%)
Jun 12, 2026, 4:11 PM WIB
IDX:WOWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 56.00 | 60.00 | 55.00 | 58.00 | 58.00 | 3.57% | 14,444,100 |
| Jun 11, 2026 | 55.00 | 59.00 | 54.00 | 56.00 | 56.00 | 1.82% | 11,714,900 |
| Jun 10, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 7,038,800 |
| Jun 9, 2026 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 5.77% | 9,445,800 |
| Jun 8, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -7.14% | 7,871,100 |
| Jun 5, 2026 | 58.00 | 59.00 | 53.00 | 56.00 | 56.00 | -3.45% | 4,077,300 |
| Jun 4, 2026 | 61.00 | 61.00 | 55.00 | 58.00 | 58.00 | -6.45% | 11,540,500 |
| Jun 3, 2026 | 62.00 | 63.00 | 56.00 | 62.00 | 62.00 | - | 7,509,400 |
| Jun 2, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 5,125,600 |
| May 29, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,219,400 |
| May 26, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 2,935,900 |
| May 25, 2026 | 62.00 | 69.00 | 61.00 | 63.00 | 63.00 | 3.28% | 31,249,400 |
| May 22, 2026 | 56.00 | 62.00 | 56.00 | 61.00 | 61.00 | 3.39% | 14,422,900 |
| May 21, 2026 | 64.00 | 65.00 | 57.00 | 59.00 | 59.00 | -7.81% | 10,073,800 |
| May 20, 2026 | 65.00 | 69.00 | 63.00 | 64.00 | 64.00 | -3.03% | 14,871,300 |
| May 19, 2026 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 13,774,200 |
| May 18, 2026 | 71.00 | 72.00 | 65.00 | 67.00 | 67.00 | -5.63% | 11,781,800 |
| May 13, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 10,950,000 |
| May 12, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 8,721,500 |
| May 11, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 16,814,300 |
| May 8, 2026 | 77.00 | 83.00 | 75.00 | 75.00 | 75.00 | -2.60% | 112,407,000 |
| May 7, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 19,826,800 |
| May 6, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 16,156,900 |
| May 5, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 21,863,700 |
| May 4, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 20,395,400 |
| Apr 30, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 28,707,800 |
| Apr 29, 2026 | 81.00 | 85.00 | 78.00 | 79.00 | 79.00 | -2.47% | 103,322,800 |
| Apr 28, 2026 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 33,990,400 |
| Apr 27, 2026 | 78.00 | 83.00 | 75.00 | 82.00 | 82.00 | 5.13% | 71,617,000 |
| Apr 24, 2026 | 83.00 | 86.00 | 75.00 | 78.00 | 78.00 | -4.88% | 176,867,200 |
| Apr 23, 2026 | 79.00 | 85.00 | 78.00 | 82.00 | 82.00 | 5.13% | 238,658,800 |
| Apr 22, 2026 | 75.00 | 81.00 | 74.00 | 78.00 | 78.00 | 2.63% | 57,292,500 |
| Apr 21, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 16,025,800 |
| Apr 20, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 19,363,300 |
| Apr 17, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 19,379,600 |
| Apr 16, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 23,319,900 |
| Apr 15, 2026 | 80.00 | 87.00 | 79.00 | 80.00 | 80.00 | - | 150,469,600 |
| Apr 14, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 81,970,200 |
| Apr 13, 2026 | 77.00 | 81.00 | 77.00 | 78.00 | 78.00 | 2.63% | 42,649,000 |
| Apr 10, 2026 | 79.00 | 81.00 | 76.00 | 76.00 | 76.00 | -2.56% | 36,259,900 |
| Apr 9, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 14,330,900 |
| Apr 8, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | 79.00 | 6.76% | 64,488,200 |
| Apr 7, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 14,750,200 |
| Apr 6, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 76.00 | -1.30% | 56,482,300 |
| Apr 2, 2026 | 75.00 | 80.00 | 73.00 | 77.00 | 77.00 | -1.28% | 52,170,500 |
| Apr 1, 2026 | 66.00 | 80.00 | 65.00 | 78.00 | 78.00 | 21.88% | 315,346,600 |
| Mar 31, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -4.48% | 48,002,100 |
| Mar 30, 2026 | 67.00 | 69.00 | 64.00 | 67.00 | 67.00 | -1.47% | 41,440,600 |
| Mar 27, 2026 | 69.00 | 70.00 | 65.00 | 68.00 | 68.00 | -1.45% | 58,490,600 |
| Mar 26, 2026 | 75.00 | 76.00 | 66.00 | 69.00 | 69.00 | -8.00% | 241,245,100 |