PT Wijaya Karya Bangunan Gedung Tbk WEGE

IDX · Indonesia · Industrial Services

IDR 37.00+1.00 (+2.78%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 36.00	3.35M
2026-10-01	IDR 36.00	-2.70%	IDR 37.00	IDR 38.00	IDR 35.00	9.03M
2026-09-30	IDR 37.00	-5.13%	IDR 37.00	IDR 39.00	IDR 35.00	21.59M
2026-09-29	IDR 39.00	-9.30%	IDR 37.00	IDR 41.00	IDR 37.00	84.79M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	10.08M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.30K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	66.50K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	28.80K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.60K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	247.20K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	610.90K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	319.10K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.07M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.34M
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.82M
2026-09-11	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	44.92M
2026-09-10	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 51.00	19.47M
2026-09-09	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	8.69M
2026-09-08	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 52.00	52.57M
2026-09-07	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	16.73M
2026-09-04	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	6.93M
2026-09-03	IDR 54.00	0.00%	IDR 54.00	IDR 57.00	IDR 53.00	52.53M
2026-09-02	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	6.47M
2026-09-01	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	15.92M
2026-08-31	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	24.48M
2026-08-28	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	22.60M
2026-08-27	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	17.87M
2026-08-26	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	71.08M
2026-08-24	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 56.00	50.62M
2026-08-21	IDR 59.00	-4.84%	IDR 62.00	IDR 63.00	IDR 57.00	100.84M
2026-08-20	IDR 62.00	-8.82%	IDR 70.00	IDR 76.00	IDR 61.00	885.12M
2026-08-19	IDR 68.00	+23.64%	IDR 62.00	IDR 68.00	IDR 55.00	566.94M
2026-08-18	IDR 55.00	+3.77%	IDR 54.00	IDR 55.00	IDR 51.00	50.73M
2026-08-14	IDR 53.00	+1.92%	IDR 51.00	IDR 56.00	IDR 51.00	73.01M
2026-08-13	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	14.03M
2026-08-12	IDR 52.00	-3.70%	IDR 54.00	IDR 55.00	IDR 51.00	56.13M
2026-08-11	IDR 54.00	+8.00%	IDR 50.00	IDR 64.00	IDR 50.00	275.16M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.76M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	99.10K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	176.20K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	185.70K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	229.60K
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	373.60K
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	873.40K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	208.70K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.40K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	400.40K
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	485.30K
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.50M
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	33.70M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	978.80K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	170.40K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.28M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	33.70K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	206.60K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	95.30K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	296.10K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.99M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	115.40K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.40K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.04M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	33.10K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	282.60K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	49.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	83.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.60K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	83.70K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	632.90K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	217.50K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	26.70K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	352.50K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	781.60K
2026-06-18	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	16.66M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.89M
2026-06-15	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	12.41M
2026-06-12	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	17.65M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	872.80K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	22.30M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	579.00K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	801.30K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	188.50K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	946.00K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.07M
2026-05-29	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.16M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 36.00	3.35M
2026-10-01	IDR 36.00	-2.70%	IDR 37.00	IDR 38.00	IDR 35.00	9.03M
2026-09-30	IDR 37.00	-5.13%	IDR 37.00	IDR 39.00	IDR 35.00	21.59M
2026-09-29	IDR 39.00	-9.30%	IDR 37.00	IDR 41.00	IDR 37.00	84.79M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	10.08M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.30K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	66.50K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	28.80K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.60K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	247.20K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	610.90K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	319.10K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.07M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.34M
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.82M
2026-09-11	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	44.92M
2026-09-10	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 51.00	19.47M
2026-09-09	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	8.69M
2026-09-08	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 52.00	52.57M
2026-09-07	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	16.73M
2026-09-04	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	6.93M
2026-09-03	IDR 54.00	0.00%	IDR 54.00	IDR 57.00	IDR 53.00	52.53M
2026-09-02	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	6.47M
2026-09-01	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	15.92M
2026-08-31	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	24.48M
2026-08-28	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	22.60M
2026-08-27	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	17.87M
2026-08-26	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	71.08M
2026-08-24	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 56.00	50.62M
2026-08-21	IDR 59.00	-4.84%	IDR 62.00	IDR 63.00	IDR 57.00	100.84M
2026-08-20	IDR 62.00	-8.82%	IDR 70.00	IDR 76.00	IDR 61.00	885.12M
2026-08-19	IDR 68.00	+23.64%	IDR 62.00	IDR 68.00	IDR 55.00	566.94M
2026-08-18	IDR 55.00	+3.77%	IDR 54.00	IDR 55.00	IDR 51.00	50.73M
2026-08-14	IDR 53.00	+1.92%	IDR 51.00	IDR 56.00	IDR 51.00	73.01M
2026-08-13	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	14.03M
2026-08-12	IDR 52.00	-3.70%	IDR 54.00	IDR 55.00	IDR 51.00	56.13M
2026-08-11	IDR 54.00	+8.00%	IDR 50.00	IDR 64.00	IDR 50.00	275.16M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.76M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	99.10K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	176.20K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	185.70K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	229.60K
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	373.60K
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	873.40K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	208.70K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	61.40K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	400.40K
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	485.30K
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.50M
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	33.70M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	978.80K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	170.40K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.28M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	33.70K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	206.60K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	95.30K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	296.10K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.99M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	115.40K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.40K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	10.04M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	33.10K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	282.60K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	49.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	83.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	30.60K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	83.70K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	632.90K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	217.50K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	26.70K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	352.50K
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	781.60K
2026-06-18	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	16.66M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.89M
2026-06-15	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	12.41M
2026-06-12	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	17.65M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	872.80K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	22.30M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	579.00K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	801.30K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	188.50K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	946.00K
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.07M
2026-05-29	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.16M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.09M