PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 79.00
-2.00 (-2.47%)
Apr 29, 2026, 4:08 PM WIB
IDX:WOWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | - | -1.23% | 12,930,200 |
| 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 |
| Mar 25, 2026 | 57.00 | 75.00 | 57.00 | 75.00 | 75.00 | 33.93% | 210,308,000 |
| Mar 17, 2026 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 1.82% | 25,696,200 |
| Mar 16, 2026 | 61.00 | 61.00 | 54.00 | 55.00 | 55.00 | -9.84% | 38,181,500 |
| Mar 13, 2026 | 65.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 26,277,300 |
| Mar 12, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 55,462,400 |
| Mar 11, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 20,914,900 |
| Mar 10, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 77,093,900 |
| Mar 9, 2026 | 73.00 | 75.00 | 60.00 | 70.00 | 70.00 | - | 151,131,000 |
| Mar 6, 2026 | 71.00 | 75.00 | 69.00 | 70.00 | 70.00 | - | 70,197,300 |
| Mar 5, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 71,300,900 |
| Mar 4, 2026 | 79.00 | 82.00 | 69.00 | 70.00 | 70.00 | -10.26% | 156,622,400 |
| Mar 3, 2026 | 84.00 | 86.00 | 76.00 | 78.00 | 78.00 | -4.88% | 180,413,200 |
| Mar 2, 2026 | 72.00 | 84.00 | 71.00 | 82.00 | 82.00 | 13.89% | 500,494,500 |
| Feb 27, 2026 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | - | 77,209,700 |
| Feb 26, 2026 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 48,515,200 |
| Feb 25, 2026 | 77.00 | 80.00 | 73.00 | 76.00 | 76.00 | - | 116,856,200 |
| Feb 24, 2026 | 80.00 | 81.00 | 76.00 | 76.00 | 76.00 | -5.00% | 71,701,500 |
| Feb 23, 2026 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 162,614,500 |
| Feb 20, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 38,574,800 |
| Feb 19, 2026 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 80,924,100 |
| Feb 18, 2026 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 32,952,400 |
| Feb 13, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 19,902,400 |
| Feb 12, 2026 | 85.00 | 86.00 | 79.00 | 82.00 | 82.00 | -3.53% | 58,105,900 |
| Feb 11, 2026 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 2.41% | 25,545,600 |
| Feb 10, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | 1.22% | 15,656,000 |
| Feb 9, 2026 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | - | 9,314,000 |