PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia · Delayed Price · Currency is IDR 61.00
+1.00 (1.67%)
Jul 23, 2026, 4:11 PM WIB
IDX:WOWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | - | 3.33% | 13,452,500 |
| 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 |
| Jul 10, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 9,810,100 |
| Jul 9, 2026 | 56.00 | 66.00 | 56.00 | 58.00 | 58.00 | 1.75% | 85,908,200 |
| Jul 8, 2026 | 58.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 9,650,900 |
| Jul 7, 2026 | 57.00 | 63.00 | 56.00 | 59.00 | 59.00 | 3.51% | 23,978,900 |
| Jul 6, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 4,718,500 |
| Jul 3, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,062,200 |
| Jul 2, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 2,381,000 |
| Jul 1, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 2,568,500 |
| Jun 30, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 3,358,800 |
| Jun 29, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,109,900 |
| Jun 26, 2026 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 5.26% | 9,483,500 |
| Jun 25, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 1.79% | 2,551,000 |
| Jun 24, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 4,686,400 |
| Jun 23, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 2,844,500 |
| Jun 22, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 2,486,200 |
| Jun 19, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 2,776,800 |
| Jun 18, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2,435,600 |
| Jun 17, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 3,726,100 |
| Jun 15, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 11,253,600 |
| 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 |