PT Wira Global Solusi Tbk WGSH

IDX · Indonesia · Technology Services

IDR 106.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 106.00	0.00%	IDR 108.00	IDR 110.00	IDR 102.00	11.70M
2026-09-30	IDR 106.00	+2.91%	IDR 102.00	IDR 107.00	IDR 98.00	41.98M
2026-09-29	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 96.00	35.19M
2026-09-28	IDR 102.00	-9.73%	IDR 113.00	IDR 124.00	IDR 102.00	37.20M
2026-09-25	IDR 113.00	-9.60%	IDR 125.00	IDR 125.00	IDR 113.00	20.39M
2026-09-24	IDR 125.00	-2.34%	IDR 130.00	IDR 130.00	IDR 120.00	12.74M
2026-09-23	IDR 128.00	+9.40%	IDR 116.00	IDR 128.00	IDR 112.00	14.31M
2026-09-22	IDR 117.00	-3.31%	IDR 121.00	IDR 124.00	IDR 113.00	6.89M
2026-09-21	IDR 121.00	-1.63%	IDR 124.00	IDR 132.00	IDR 121.00	15.81M
2026-09-18	IDR 123.00	-6.11%	IDR 130.00	IDR 133.00	IDR 123.00	12.02M
2026-09-17	IDR 131.00	+0.77%	IDR 126.00	IDR 134.00	IDR 120.00	22.89M
2026-09-16	IDR 130.00	-4.41%	IDR 137.00	IDR 139.00	IDR 130.00	18.23M
2026-09-15	IDR 136.00	+2.26%	IDR 136.00	IDR 137.00	IDR 131.00	32.03M
2026-09-14	IDR 133.00	-2.21%	IDR 136.00	IDR 139.00	IDR 128.00	29.29M
2026-09-11	IDR 136.00	-3.55%	IDR 142.00	IDR 142.00	IDR 132.00	26.27M
2026-09-10	IDR 141.00	-9.62%	IDR 156.00	IDR 160.00	IDR 141.00	54.85M
2026-09-09	IDR 156.00	-2.50%	IDR 159.00	IDR 164.00	IDR 154.00	67.17M
2026-09-08	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 155.00	14.79M
2026-09-07	IDR 160.00	0.00%	IDR 157.00	IDR 162.00	IDR 150.00	37.10M
2026-09-04	IDR 160.00	0.00%	IDR 162.00	IDR 163.00	IDR 155.00	9.39M
2026-09-03	IDR 160.00	-5.33%	IDR 165.00	IDR 172.00	IDR 156.00	31.51M
2026-09-02	IDR 169.00	+3.05%	IDR 171.00	IDR 173.00	IDR 163.00	63.30M
2026-09-01	IDR 164.00	+7.89%	IDR 157.00	IDR 164.00	IDR 152.00	65.86M
2026-08-31	IDR 152.00	-1.94%	IDR 156.00	IDR 158.00	IDR 151.00	21.04M
2026-08-28	IDR 155.00	+2.65%	IDR 153.00	IDR 160.00	IDR 149.00	21.28M
2026-08-27	IDR 151.00	-5.63%	IDR 163.00	IDR 174.00	IDR 145.00	47.32M
2026-08-26	IDR 160.00	-9.09%	IDR 175.00	IDR 181.00	IDR 160.00	37.64M
2026-08-24	IDR 176.00	-2.22%	IDR 180.00	IDR 180.00	IDR 172.00	39.50M
2026-08-21	IDR 180.00	+3.45%	IDR 174.00	IDR 181.00	IDR 168.00	44.82M
2026-08-20	IDR 174.00	+1.16%	IDR 177.00	IDR 177.00	IDR 164.00	15.30M
2026-08-19	IDR 172.00	-4.97%	IDR 181.00	IDR 185.00	IDR 172.00	22.87M
2026-08-18	IDR 181.00	-7.18%	IDR 195.00	IDR 208.00	IDR 181.00	35.64M
2026-08-14	IDR 195.00	+5.41%	IDR 185.00	IDR 197.00	IDR 181.00	34.21M
2026-08-13	IDR 185.00	-1.07%	IDR 186.00	IDR 189.00	IDR 180.00	7.58M
2026-08-12	IDR 187.00	+3.89%	IDR 179.00	IDR 190.00	IDR 175.00	11.61M
2026-08-11	IDR 180.00	+2.86%	IDR 174.00	IDR 180.00	IDR 166.00	17.50M
2026-08-10	IDR 175.00	+1.16%	IDR 169.00	IDR 176.00	IDR 166.00	25.13M
2026-08-07	IDR 173.00	0.00%	IDR 174.00	IDR 175.00	IDR 165.00	14.64M
2026-08-06	IDR 173.00	+3.59%	IDR 166.00	IDR 179.00	IDR 163.00	21.86M
2026-08-05	IDR 167.00	-0.60%	IDR 162.00	IDR 169.00	IDR 159.00	10.97M
2026-08-04	IDR 168.00	+7.01%	IDR 157.00	IDR 169.00	IDR 148.00	14.15M
2026-08-03	IDR 157.00	-7.10%	IDR 168.00	IDR 170.00	IDR 155.00	17.54M
2026-07-31	IDR 169.00	+8.33%	IDR 150.00	IDR 169.00	IDR 145.00	22.07M
2026-07-30	IDR 156.00	+1.96%	IDR 154.00	IDR 161.00	IDR 143.00	24.14M
2026-07-29	IDR 153.00	+4.79%	IDR 147.00	IDR 160.00	IDR 140.00	30.25M
2026-07-28	IDR 146.00	+9.77%	IDR 136.00	IDR 146.00	IDR 130.00	82.16M
2026-07-27	IDR 133.00	+3.10%	IDR 131.00	IDR 141.00	IDR 129.00	20.18M
2026-07-24	IDR 129.00	-1.53%	IDR 131.00	IDR 142.00	IDR 128.00	11.31M
2026-07-23	IDR 131.00	+0.77%	IDR 130.00	IDR 134.00	IDR 127.00	5.33M
2026-07-22	IDR 130.00	-0.76%	IDR 132.00	IDR 136.00	IDR 126.00	4.91M
2026-07-21	IDR 131.00	-5.76%	IDR 140.00	IDR 140.00	IDR 130.00	11.94M
2026-07-20	IDR 139.00	-2.80%	IDR 143.00	IDR 145.00	IDR 130.00	3.08M
2026-07-17	IDR 143.00	-4.67%	IDR 150.00	IDR 150.00	IDR 140.00	14.67M
2026-07-16	IDR 150.00	+2.04%	IDR 147.00	IDR 151.00	IDR 136.00	14.85M
2026-07-15	IDR 147.00	+4.26%	IDR 142.00	IDR 149.00	IDR 139.00	14.25M
2026-07-14	IDR 141.00	+9.30%	IDR 129.00	IDR 141.00	IDR 118.00	14.47M
2026-07-13	IDR 129.00	-1.53%	IDR 131.00	IDR 135.00	IDR 126.00	924.20K
2026-07-10	IDR 131.00	+0.77%	IDR 128.00	IDR 136.00	IDR 125.00	5.62M
2026-07-09	IDR 130.00	+1.56%	IDR 130.00	IDR 133.00	IDR 121.00	1.87M
2026-07-08	IDR 128.00	-9.22%	IDR 141.00	IDR 141.00	IDR 127.00	6.84M
2026-07-07	IDR 141.00	-4.08%	IDR 147.00	IDR 148.00	IDR 134.00	4.05M
2026-07-06	IDR 147.00	+7.30%	IDR 137.00	IDR 147.00	IDR 137.00	12.76M
2026-07-03	IDR 137.00	+5.38%	IDR 131.00	IDR 138.00	IDR 125.00	5.33M
2026-07-02	IDR 130.00	+8.33%	IDR 120.00	IDR 130.00	IDR 114.00	5.73M
2026-07-01	IDR 120.00	0.00%	IDR 118.00	IDR 123.00	IDR 115.00	1.52M
2026-06-30	IDR 120.00	+2.56%	IDR 124.00	IDR 127.00	IDR 116.00	3.67M
2026-06-29	IDR 117.00	+1.74%	IDR 114.00	IDR 122.00	IDR 106.00	5.79M
2026-06-26	IDR 115.00	-2.54%	IDR 119.00	IDR 127.00	IDR 113.00	5.74M
2026-06-25	IDR 118.00	+8.26%	IDR 109.00	IDR 119.00	IDR 107.00	3.46M
2026-06-24	IDR 109.00	+2.83%	IDR 106.00	IDR 115.00	IDR 104.00	5.03M
2026-06-23	IDR 106.00	0.00%	IDR 110.00	IDR 113.00	IDR 103.00	672.70K
2026-06-22	IDR 106.00	-4.50%	IDR 111.00	IDR 122.00	IDR 105.00	2.67M
2026-06-19	IDR 111.00	+9.90%	IDR 102.00	IDR 111.00	IDR 102.00	9.29M
2026-06-18	IDR 101.00	-1.94%	IDR 103.00	IDR 108.00	IDR 94.00	7.75M
2026-06-17	IDR 103.00	-9.65%	IDR 116.00	IDR 120.00	IDR 103.00	4.80M
2026-06-15	IDR 114.00	+0.88%	IDR 112.00	IDR 119.00	IDR 104.00	8.94M
2026-06-12	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 103.00	17.70M
2026-06-11	IDR 114.00	-7.32%	IDR 123.00	IDR 132.00	IDR 111.00	7.32M
2026-06-10	IDR 123.00	+2.50%	IDR 120.00	IDR 132.00	IDR 112.00	7.35M
2026-06-09	IDR 120.00	-5.51%	IDR 127.00	IDR 139.00	IDR 115.00	11.87M
2026-06-08	IDR 127.00	-9.93%	IDR 137.00	IDR 141.00	IDR 127.00	7.14M
2026-06-05	IDR 141.00	-9.62%	IDR 157.00	IDR 159.00	IDR 141.00	12.41M
2026-06-04	IDR 156.00	+9.09%	IDR 149.00	IDR 157.00	IDR 139.00	9.13M
2026-06-03	IDR 143.00	+4.38%	IDR 138.00	IDR 145.00	IDR 130.00	7.29M
2026-06-02	IDR 137.00	+8.73%	IDR 126.00	IDR 137.00	IDR 123.00	6.11M
2026-05-29	IDR 126.00	+9.57%	IDR 124.00	IDR 126.00	IDR 115.00	3.49M
2026-05-28	IDR 115.00	0.00%	IDR 115.00	IDR 115.00	IDR 115.00	0
2026-05-27	IDR 115.00	0.00%	IDR 115.00	IDR 115.00	IDR 115.00	0
2026-05-26	IDR 115.00	+9.52%	IDR 115.00	IDR 115.00	IDR 105.00	4.99M
2026-05-25	IDR 105.00	+9.38%	IDR 105.00	IDR 105.00	IDR 96.00	3.92M

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
2026-10-01	IDR 106.00	0.00%	IDR 108.00	IDR 110.00	IDR 102.00	11.70M
2026-09-30	IDR 106.00	+2.91%	IDR 102.00	IDR 107.00	IDR 98.00	41.98M
2026-09-29	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 96.00	35.19M
2026-09-28	IDR 102.00	-9.73%	IDR 113.00	IDR 124.00	IDR 102.00	37.20M
2026-09-25	IDR 113.00	-9.60%	IDR 125.00	IDR 125.00	IDR 113.00	20.39M
2026-09-24	IDR 125.00	-2.34%	IDR 130.00	IDR 130.00	IDR 120.00	12.74M
2026-09-23	IDR 128.00	+9.40%	IDR 116.00	IDR 128.00	IDR 112.00	14.31M
2026-09-22	IDR 117.00	-3.31%	IDR 121.00	IDR 124.00	IDR 113.00	6.89M
2026-09-21	IDR 121.00	-1.63%	IDR 124.00	IDR 132.00	IDR 121.00	15.81M
2026-09-18	IDR 123.00	-6.11%	IDR 130.00	IDR 133.00	IDR 123.00	12.02M
2026-09-17	IDR 131.00	+0.77%	IDR 126.00	IDR 134.00	IDR 120.00	22.89M
2026-09-16	IDR 130.00	-4.41%	IDR 137.00	IDR 139.00	IDR 130.00	18.23M
2026-09-15	IDR 136.00	+2.26%	IDR 136.00	IDR 137.00	IDR 131.00	32.03M
2026-09-14	IDR 133.00	-2.21%	IDR 136.00	IDR 139.00	IDR 128.00	29.29M
2026-09-11	IDR 136.00	-3.55%	IDR 142.00	IDR 142.00	IDR 132.00	26.27M
2026-09-10	IDR 141.00	-9.62%	IDR 156.00	IDR 160.00	IDR 141.00	54.85M
2026-09-09	IDR 156.00	-2.50%	IDR 159.00	IDR 164.00	IDR 154.00	67.17M
2026-09-08	IDR 160.00	0.00%	IDR 160.00	IDR 164.00	IDR 155.00	14.79M
2026-09-07	IDR 160.00	0.00%	IDR 157.00	IDR 162.00	IDR 150.00	37.10M
2026-09-04	IDR 160.00	0.00%	IDR 162.00	IDR 163.00	IDR 155.00	9.39M
2026-09-03	IDR 160.00	-5.33%	IDR 165.00	IDR 172.00	IDR 156.00	31.51M
2026-09-02	IDR 169.00	+3.05%	IDR 171.00	IDR 173.00	IDR 163.00	63.30M
2026-09-01	IDR 164.00	+7.89%	IDR 157.00	IDR 164.00	IDR 152.00	65.86M
2026-08-31	IDR 152.00	-1.94%	IDR 156.00	IDR 158.00	IDR 151.00	21.04M
2026-08-28	IDR 155.00	+2.65%	IDR 153.00	IDR 160.00	IDR 149.00	21.28M
2026-08-27	IDR 151.00	-5.63%	IDR 163.00	IDR 174.00	IDR 145.00	47.32M
2026-08-26	IDR 160.00	-9.09%	IDR 175.00	IDR 181.00	IDR 160.00	37.64M
2026-08-24	IDR 176.00	-2.22%	IDR 180.00	IDR 180.00	IDR 172.00	39.50M
2026-08-21	IDR 180.00	+3.45%	IDR 174.00	IDR 181.00	IDR 168.00	44.82M
2026-08-20	IDR 174.00	+1.16%	IDR 177.00	IDR 177.00	IDR 164.00	15.30M
2026-08-19	IDR 172.00	-4.97%	IDR 181.00	IDR 185.00	IDR 172.00	22.87M
2026-08-18	IDR 181.00	-7.18%	IDR 195.00	IDR 208.00	IDR 181.00	35.64M
2026-08-14	IDR 195.00	+5.41%	IDR 185.00	IDR 197.00	IDR 181.00	34.21M
2026-08-13	IDR 185.00	-1.07%	IDR 186.00	IDR 189.00	IDR 180.00	7.58M
2026-08-12	IDR 187.00	+3.89%	IDR 179.00	IDR 190.00	IDR 175.00	11.61M
2026-08-11	IDR 180.00	+2.86%	IDR 174.00	IDR 180.00	IDR 166.00	17.50M
2026-08-10	IDR 175.00	+1.16%	IDR 169.00	IDR 176.00	IDR 166.00	25.13M
2026-08-07	IDR 173.00	0.00%	IDR 174.00	IDR 175.00	IDR 165.00	14.64M
2026-08-06	IDR 173.00	+3.59%	IDR 166.00	IDR 179.00	IDR 163.00	21.86M
2026-08-05	IDR 167.00	-0.60%	IDR 162.00	IDR 169.00	IDR 159.00	10.97M
2026-08-04	IDR 168.00	+7.01%	IDR 157.00	IDR 169.00	IDR 148.00	14.15M
2026-08-03	IDR 157.00	-7.10%	IDR 168.00	IDR 170.00	IDR 155.00	17.54M
2026-07-31	IDR 169.00	+8.33%	IDR 150.00	IDR 169.00	IDR 145.00	22.07M
2026-07-30	IDR 156.00	+1.96%	IDR 154.00	IDR 161.00	IDR 143.00	24.14M
2026-07-29	IDR 153.00	+4.79%	IDR 147.00	IDR 160.00	IDR 140.00	30.25M
2026-07-28	IDR 146.00	+9.77%	IDR 136.00	IDR 146.00	IDR 130.00	82.16M
2026-07-27	IDR 133.00	+3.10%	IDR 131.00	IDR 141.00	IDR 129.00	20.18M
2026-07-24	IDR 129.00	-1.53%	IDR 131.00	IDR 142.00	IDR 128.00	11.31M
2026-07-23	IDR 131.00	+0.77%	IDR 130.00	IDR 134.00	IDR 127.00	5.33M
2026-07-22	IDR 130.00	-0.76%	IDR 132.00	IDR 136.00	IDR 126.00	4.91M
2026-07-21	IDR 131.00	-5.76%	IDR 140.00	IDR 140.00	IDR 130.00	11.94M
2026-07-20	IDR 139.00	-2.80%	IDR 143.00	IDR 145.00	IDR 130.00	3.08M
2026-07-17	IDR 143.00	-4.67%	IDR 150.00	IDR 150.00	IDR 140.00	14.67M
2026-07-16	IDR 150.00	+2.04%	IDR 147.00	IDR 151.00	IDR 136.00	14.85M
2026-07-15	IDR 147.00	+4.26%	IDR 142.00	IDR 149.00	IDR 139.00	14.25M
2026-07-14	IDR 141.00	+9.30%	IDR 129.00	IDR 141.00	IDR 118.00	14.47M
2026-07-13	IDR 129.00	-1.53%	IDR 131.00	IDR 135.00	IDR 126.00	924.20K
2026-07-10	IDR 131.00	+0.77%	IDR 128.00	IDR 136.00	IDR 125.00	5.62M
2026-07-09	IDR 130.00	+1.56%	IDR 130.00	IDR 133.00	IDR 121.00	1.87M
2026-07-08	IDR 128.00	-9.22%	IDR 141.00	IDR 141.00	IDR 127.00	6.84M
2026-07-07	IDR 141.00	-4.08%	IDR 147.00	IDR 148.00	IDR 134.00	4.05M
2026-07-06	IDR 147.00	+7.30%	IDR 137.00	IDR 147.00	IDR 137.00	12.76M
2026-07-03	IDR 137.00	+5.38%	IDR 131.00	IDR 138.00	IDR 125.00	5.33M
2026-07-02	IDR 130.00	+8.33%	IDR 120.00	IDR 130.00	IDR 114.00	5.73M
2026-07-01	IDR 120.00	0.00%	IDR 118.00	IDR 123.00	IDR 115.00	1.52M
2026-06-30	IDR 120.00	+2.56%	IDR 124.00	IDR 127.00	IDR 116.00	3.67M
2026-06-29	IDR 117.00	+1.74%	IDR 114.00	IDR 122.00	IDR 106.00	5.79M
2026-06-26	IDR 115.00	-2.54%	IDR 119.00	IDR 127.00	IDR 113.00	5.74M
2026-06-25	IDR 118.00	+8.26%	IDR 109.00	IDR 119.00	IDR 107.00	3.46M
2026-06-24	IDR 109.00	+2.83%	IDR 106.00	IDR 115.00	IDR 104.00	5.03M
2026-06-23	IDR 106.00	0.00%	IDR 110.00	IDR 113.00	IDR 103.00	672.70K
2026-06-22	IDR 106.00	-4.50%	IDR 111.00	IDR 122.00	IDR 105.00	2.67M
2026-06-19	IDR 111.00	+9.90%	IDR 102.00	IDR 111.00	IDR 102.00	9.29M
2026-06-18	IDR 101.00	-1.94%	IDR 103.00	IDR 108.00	IDR 94.00	7.75M
2026-06-17	IDR 103.00	-9.65%	IDR 116.00	IDR 120.00	IDR 103.00	4.80M
2026-06-15	IDR 114.00	+0.88%	IDR 112.00	IDR 119.00	IDR 104.00	8.94M
2026-06-12	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 103.00	17.70M
2026-06-11	IDR 114.00	-7.32%	IDR 123.00	IDR 132.00	IDR 111.00	7.32M
2026-06-10	IDR 123.00	+2.50%	IDR 120.00	IDR 132.00	IDR 112.00	7.35M
2026-06-09	IDR 120.00	-5.51%	IDR 127.00	IDR 139.00	IDR 115.00	11.87M
2026-06-08	IDR 127.00	-9.93%	IDR 137.00	IDR 141.00	IDR 127.00	7.14M
2026-06-05	IDR 141.00	-9.62%	IDR 157.00	IDR 159.00	IDR 141.00	12.41M
2026-06-04	IDR 156.00	+9.09%	IDR 149.00	IDR 157.00	IDR 139.00	9.13M
2026-06-03	IDR 143.00	+4.38%	IDR 138.00	IDR 145.00	IDR 130.00	7.29M
2026-06-02	IDR 137.00	+8.73%	IDR 126.00	IDR 137.00	IDR 123.00	6.11M
2026-05-29	IDR 126.00	+9.57%	IDR 124.00	IDR 126.00	IDR 115.00	3.49M
2026-05-28	IDR 115.00	0.00%	IDR 115.00	IDR 115.00	IDR 115.00	0
2026-05-27	IDR 115.00	0.00%	IDR 115.00	IDR 115.00	IDR 115.00	0
2026-05-26	IDR 115.00	+9.52%	IDR 115.00	IDR 115.00	IDR 105.00	4.99M
2026-05-25	IDR 105.00	+9.38%	IDR 105.00	IDR 105.00	IDR 96.00	3.92M