PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 45.00
-3.00 (-6.25%)
Oct 19, 2026, 4:06 PM WIB
IDX:WOWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -6.25% | 5,006,300 |
| Oct 16, 2026 | 42.00 | 49.00 | 42.00 | 48.00 | 48.00 | -2.04% | 18,859,200 |
| Oct 15, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,014,500 |
| Oct 14, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,968,700 |
| Oct 13, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 5,848,200 |
| Oct 12, 2026 | 51.00 | 52.00 | 48.00 | 49.00 | 49.00 | -5.77% | 4,836,700 |
| Oct 9, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 5,924,700 |
| Oct 8, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 6,257,600 |
| Oct 7, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 3,964,000 |
| Oct 6, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 4,232,200 |
| Oct 5, 2026 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 4.00% | 9,304,200 |
| Oct 2, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 4,792,400 |
| Oct 1, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | - | 14,335,900 |
| Sep 30, 2026 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 14,110,700 |
| Sep 29, 2026 | 43.00 | 50.00 | 40.00 | 50.00 | 50.00 | 13.64% | 21,109,500 |
| Sep 28, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -12.00% | 45,940,700 |
| Sep 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 27,779,900 |
| Sep 24, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 10,698,300 |
| Sep 23, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 67,990,600 |
| 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 |