PT Ginting Jaya Energi Tbk WOWS

IDX · Indonesia · Industrial Services

IDR 50.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 48.00	4.79M
2026-10-01	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 49.00	14.34M
2026-09-30	IDR 50.00	0.00%	IDR 48.00	IDR 52.00	IDR 48.00	14.11M
2026-09-29	IDR 50.00	+13.64%	IDR 43.00	IDR 50.00	IDR 40.00	21.11M
2026-09-28	IDR 44.00	-12.00%	IDR 45.00	IDR 45.00	IDR 43.00	45.94M
2026-09-25	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	27.78M
2026-09-24	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	11.47M
2026-09-23	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	67.99M
2026-09-22	IDR 51.00	-5.56%	IDR 54.00	IDR 55.00	IDR 50.00	32.73M
2026-09-21	IDR 54.00	+1.89%	IDR 54.00	IDR 57.00	IDR 52.00	32.89M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 52.00	40.21M
2026-09-17	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	18.26M
2026-09-16	IDR 56.00	-1.75%	IDR 58.00	IDR 59.00	IDR 56.00	17.78M
2026-09-15	IDR 57.00	+1.79%	IDR 57.00	IDR 59.00	IDR 56.00	17.77M
2026-09-14	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 56.00	30.41M
2026-09-11	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 56.00	102.70M
2026-09-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	33.56M
2026-09-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	40.50M
2026-09-08	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	10.96M
2026-09-07	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 58.00	60.99M
2026-09-04	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	34.10M
2026-09-03	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	29.28M
2026-09-02	IDR 60.00	0.00%	IDR 60.00	IDR 64.00	IDR 59.00	143.66M
2026-09-01	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	51.76M
2026-08-31	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 59.00	6.83M
2026-08-28	IDR 59.00	-6.35%	IDR 62.00	IDR 63.00	IDR 58.00	35.01M
2026-08-27	IDR 63.00	+6.78%	IDR 58.00	IDR 63.00	IDR 58.00	12.64M
2026-08-26	IDR 59.00	-3.28%	IDR 61.00	IDR 63.00	IDR 58.00	40.88M
2026-08-24	IDR 61.00	-1.61%	IDR 63.00	IDR 64.00	IDR 59.00	17.93M
2026-08-21	IDR 62.00	-4.62%	IDR 65.00	IDR 68.00	IDR 62.00	44.15M
2026-08-20	IDR 65.00	+14.04%	IDR 58.00	IDR 65.00	IDR 57.00	115.75M
2026-08-19	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 56.00	59.21M
2026-08-18	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	18.10M
2026-08-14	IDR 59.00	-3.28%	IDR 60.00	IDR 61.00	IDR 59.00	14.67M
2026-08-13	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	16.72M
2026-08-12	IDR 61.00	-1.61%	IDR 63.00	IDR 64.00	IDR 61.00	7.87M
2026-08-11	IDR 62.00	+3.33%	IDR 61.00	IDR 63.00	IDR 59.00	22.34M
2026-08-10	IDR 60.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	6.92M
2026-08-07	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	8.45M
2026-08-06	IDR 61.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	14.18M
2026-08-05	IDR 61.00	+3.39%	IDR 60.00	IDR 65.00	IDR 58.00	54.29M
2026-08-04	IDR 59.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	25.60M
2026-08-03	IDR 59.00	+3.51%	IDR 57.00	IDR 60.00	IDR 56.00	16.99M
2026-07-31	IDR 57.00	-1.72%	IDR 56.00	IDR 58.00	IDR 55.00	26.79M
2026-07-30	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	4.45M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	3.64M
2026-07-28	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	2.82M
2026-07-27	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 57.00	9.31M
2026-07-24	IDR 61.00	0.00%	IDR 62.00	IDR 65.00	IDR 60.00	33.32M
2026-07-23	IDR 61.00	+1.67%	IDR 61.00	IDR 63.00	IDR 60.00	16.35M
2026-07-22	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 60.00	5.82M
2026-07-21	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	4.97M
2026-07-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 60.00	3.94M
2026-07-17	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	5.76M
2026-07-16	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	7.01M
2026-07-15	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	11.18M
2026-07-14	IDR 61.00	+5.17%	IDR 58.00	IDR 65.00	IDR 58.00	46.65M
2026-07-13	IDR 58.00	+1.75%	IDR 59.00	IDR 60.00	IDR 57.00	11.42M
2026-07-10	IDR 57.00	-1.72%	IDR 59.00	IDR 60.00	IDR 57.00	9.81M
2026-07-09	IDR 58.00	+1.75%	IDR 56.00	IDR 66.00	IDR 56.00	85.91M
2026-07-08	IDR 57.00	-3.39%	IDR 58.00	IDR 60.00	IDR 55.00	9.65M
2026-07-07	IDR 59.00	+3.51%	IDR 57.00	IDR 63.00	IDR 56.00	23.98M
2026-07-06	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	4.72M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	3.06M
2026-07-02	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	2.38M
2026-07-01	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 54.00	2.57M
2026-06-30	IDR 56.00	-5.08%	IDR 60.00	IDR 60.00	IDR 55.00	3.36M
2026-06-29	IDR 59.00	-1.67%	IDR 61.00	IDR 62.00	IDR 58.00	4.11M
2026-06-26	IDR 60.00	+5.26%	IDR 57.00	IDR 60.00	IDR 55.00	9.48M
2026-06-25	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 54.00	2.55M
2026-06-24	IDR 56.00	+1.82%	IDR 56.00	IDR 57.00	IDR 54.00	4.69M
2026-06-23	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 54.00	2.84M
2026-06-22	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 54.00	2.49M
2026-06-19	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 55.00	2.78M
2026-06-18	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	2.44M
2026-06-17	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 57.00	3.73M
2026-06-15	IDR 59.00	+1.72%	IDR 59.00	IDR 61.00	IDR 58.00	11.25M
2026-06-12	IDR 58.00	+3.57%	IDR 56.00	IDR 60.00	IDR 55.00	14.44M
2026-06-11	IDR 56.00	+1.82%	IDR 55.00	IDR 59.00	IDR 54.00	11.51M
2026-06-10	IDR 55.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	7.04M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	9.45M
2026-06-08	IDR 52.00	-7.14%	IDR 54.00	IDR 55.00	IDR 51.00	7.87M
2026-06-05	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 53.00	4.08M
2026-06-04	IDR 58.00	-6.45%	IDR 61.00	IDR 61.00	IDR 55.00	11.54M
2026-06-03	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 56.00	7.51M
2026-06-02	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	5.13M
2026-05-29	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	3.22M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	2.94M

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 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 48.00	4.79M
2026-10-01	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 49.00	14.34M
2026-09-30	IDR 50.00	0.00%	IDR 48.00	IDR 52.00	IDR 48.00	14.11M
2026-09-29	IDR 50.00	+13.64%	IDR 43.00	IDR 50.00	IDR 40.00	21.11M
2026-09-28	IDR 44.00	-12.00%	IDR 45.00	IDR 45.00	IDR 43.00	45.94M
2026-09-25	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	27.78M
2026-09-24	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	11.47M
2026-09-23	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	67.99M
2026-09-22	IDR 51.00	-5.56%	IDR 54.00	IDR 55.00	IDR 50.00	32.73M
2026-09-21	IDR 54.00	+1.89%	IDR 54.00	IDR 57.00	IDR 52.00	32.89M
2026-09-18	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 52.00	40.21M
2026-09-17	IDR 56.00	0.00%	IDR 57.00	IDR 57.00	IDR 55.00	18.26M
2026-09-16	IDR 56.00	-1.75%	IDR 58.00	IDR 59.00	IDR 56.00	17.78M
2026-09-15	IDR 57.00	+1.79%	IDR 57.00	IDR 59.00	IDR 56.00	17.77M
2026-09-14	IDR 56.00	-3.45%	IDR 57.00	IDR 59.00	IDR 56.00	30.41M
2026-09-11	IDR 58.00	0.00%	IDR 58.00	IDR 61.00	IDR 56.00	102.70M
2026-09-10	IDR 58.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	33.56M
2026-09-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	40.50M
2026-09-08	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	10.96M
2026-09-07	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 58.00	60.99M
2026-09-04	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	34.10M
2026-09-03	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	29.28M
2026-09-02	IDR 60.00	0.00%	IDR 60.00	IDR 64.00	IDR 59.00	143.66M
2026-09-01	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	51.76M
2026-08-31	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 59.00	6.83M
2026-08-28	IDR 59.00	-6.35%	IDR 62.00	IDR 63.00	IDR 58.00	35.01M
2026-08-27	IDR 63.00	+6.78%	IDR 58.00	IDR 63.00	IDR 58.00	12.64M
2026-08-26	IDR 59.00	-3.28%	IDR 61.00	IDR 63.00	IDR 58.00	40.88M
2026-08-24	IDR 61.00	-1.61%	IDR 63.00	IDR 64.00	IDR 59.00	17.93M
2026-08-21	IDR 62.00	-4.62%	IDR 65.00	IDR 68.00	IDR 62.00	44.15M
2026-08-20	IDR 65.00	+14.04%	IDR 58.00	IDR 65.00	IDR 57.00	115.75M
2026-08-19	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 56.00	59.21M
2026-08-18	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	18.10M
2026-08-14	IDR 59.00	-3.28%	IDR 60.00	IDR 61.00	IDR 59.00	14.67M
2026-08-13	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	16.72M
2026-08-12	IDR 61.00	-1.61%	IDR 63.00	IDR 64.00	IDR 61.00	7.87M
2026-08-11	IDR 62.00	+3.33%	IDR 61.00	IDR 63.00	IDR 59.00	22.34M
2026-08-10	IDR 60.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	6.92M
2026-08-07	IDR 60.00	-1.64%	IDR 61.00	IDR 63.00	IDR 60.00	8.45M
2026-08-06	IDR 61.00	0.00%	IDR 60.00	IDR 62.00	IDR 59.00	14.18M
2026-08-05	IDR 61.00	+3.39%	IDR 60.00	IDR 65.00	IDR 58.00	54.29M
2026-08-04	IDR 59.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	25.60M
2026-08-03	IDR 59.00	+3.51%	IDR 57.00	IDR 60.00	IDR 56.00	16.99M
2026-07-31	IDR 57.00	-1.72%	IDR 56.00	IDR 58.00	IDR 55.00	26.79M
2026-07-30	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	4.45M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	3.64M
2026-07-28	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 58.00	2.82M
2026-07-27	IDR 58.00	-4.92%	IDR 61.00	IDR 61.00	IDR 57.00	9.31M
2026-07-24	IDR 61.00	0.00%	IDR 62.00	IDR 65.00	IDR 60.00	33.32M
2026-07-23	IDR 61.00	+1.67%	IDR 61.00	IDR 63.00	IDR 60.00	16.35M
2026-07-22	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 60.00	5.82M
2026-07-21	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	4.97M
2026-07-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 60.00	3.94M
2026-07-17	IDR 60.00	0.00%	IDR 61.00	IDR 61.00	IDR 59.00	5.76M
2026-07-16	IDR 60.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	7.01M
2026-07-15	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	11.18M
2026-07-14	IDR 61.00	+5.17%	IDR 58.00	IDR 65.00	IDR 58.00	46.65M
2026-07-13	IDR 58.00	+1.75%	IDR 59.00	IDR 60.00	IDR 57.00	11.42M
2026-07-10	IDR 57.00	-1.72%	IDR 59.00	IDR 60.00	IDR 57.00	9.81M
2026-07-09	IDR 58.00	+1.75%	IDR 56.00	IDR 66.00	IDR 56.00	85.91M
2026-07-08	IDR 57.00	-3.39%	IDR 58.00	IDR 60.00	IDR 55.00	9.65M
2026-07-07	IDR 59.00	+3.51%	IDR 57.00	IDR 63.00	IDR 56.00	23.98M
2026-07-06	IDR 57.00	+1.79%	IDR 56.00	IDR 59.00	IDR 55.00	4.72M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	3.06M
2026-07-02	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	2.38M
2026-07-01	IDR 55.00	-1.79%	IDR 55.00	IDR 57.00	IDR 54.00	2.57M
2026-06-30	IDR 56.00	-5.08%	IDR 60.00	IDR 60.00	IDR 55.00	3.36M
2026-06-29	IDR 59.00	-1.67%	IDR 61.00	IDR 62.00	IDR 58.00	4.11M
2026-06-26	IDR 60.00	+5.26%	IDR 57.00	IDR 60.00	IDR 55.00	9.48M
2026-06-25	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 54.00	2.55M
2026-06-24	IDR 56.00	+1.82%	IDR 56.00	IDR 57.00	IDR 54.00	4.69M
2026-06-23	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 54.00	2.84M
2026-06-22	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 54.00	2.49M
2026-06-19	IDR 56.00	0.00%	IDR 57.00	IDR 58.00	IDR 55.00	2.78M
2026-06-18	IDR 56.00	-1.75%	IDR 57.00	IDR 57.00	IDR 56.00	2.44M
2026-06-17	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 57.00	3.73M
2026-06-15	IDR 59.00	+1.72%	IDR 59.00	IDR 61.00	IDR 58.00	11.25M
2026-06-12	IDR 58.00	+3.57%	IDR 56.00	IDR 60.00	IDR 55.00	14.44M
2026-06-11	IDR 56.00	+1.82%	IDR 55.00	IDR 59.00	IDR 54.00	11.51M
2026-06-10	IDR 55.00	0.00%	IDR 55.00	IDR 58.00	IDR 54.00	7.04M
2026-06-09	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	9.45M
2026-06-08	IDR 52.00	-7.14%	IDR 54.00	IDR 55.00	IDR 51.00	7.87M
2026-06-05	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 53.00	4.08M
2026-06-04	IDR 58.00	-6.45%	IDR 61.00	IDR 61.00	IDR 55.00	11.54M
2026-06-03	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 56.00	7.51M
2026-06-02	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	5.13M
2026-05-29	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	3.22M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	2.94M