PT Wijaya Karya Bangunan Gedung Tbk (IDX:WEGE)
Indonesia
· Delayed Price · Currency is IDR 58.00
-1.00 (-1.69%)
At close: Mar 6, 2026
IDX:WEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | - | -1.72% | 6,536,300 |
| Mar 6, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,707,200 |
| Mar 5, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 5.36% | 10,099,800 |
| Mar 4, 2026 | 61.00 | 62.00 | 54.00 | 56.00 | 56.00 | -8.20% | 17,260,500 |
| Mar 3, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 15,161,800 |
| Mar 2, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -4.76% | 16,133,200 |
| Feb 27, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 4,551,000 |
| Feb 26, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 9,826,400 |
| Feb 25, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.41% | 31,218,800 |
| Feb 24, 2026 | 64.00 | 68.00 | 63.00 | 68.00 | 68.00 | 6.25% | 76,772,900 |
| Feb 23, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 9,185,200 |
| Feb 20, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,253,600 |
| Feb 19, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,580,100 |
| Feb 18, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 6,241,700 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,194,500 |
| Feb 12, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 20,301,900 |
| Feb 11, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 10,192,200 |
| Feb 10, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,025,200 |
| Feb 9, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 4,560,500 |
| Feb 6, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 23,118,100 |
| Feb 5, 2026 | 63.00 | 70.00 | 62.00 | 65.00 | 65.00 | 3.17% | 71,317,400 |
| Feb 4, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 5,843,900 |
| Feb 3, 2026 | 60.00 | 64.00 | 59.00 | 64.00 | 64.00 | 6.67% | 9,897,000 |
| Feb 2, 2026 | 65.00 | 65.00 | 56.00 | 60.00 | 60.00 | -6.25% | 14,235,800 |
| Jan 30, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 10,686,600 |
| Jan 29, 2026 | 63.00 | 63.00 | 54.00 | 63.00 | 63.00 | - | 33,950,100 |
| Jan 28, 2026 | 67.00 | 67.00 | 61.00 | 63.00 | 63.00 | -5.97% | 39,707,300 |
| Jan 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 7,512,700 |
| Jan 26, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 13,745,200 |
| Jan 23, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 14,214,400 |
| Jan 22, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 12,732,900 |
| Jan 21, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 20,793,600 |
| Jan 20, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 10,961,300 |
| Jan 19, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 18,051,800 |
| Jan 15, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 13,082,700 |
| Jan 14, 2026 | 71.00 | 73.00 | 68.00 | 70.00 | 70.00 | -1.41% | 46,484,700 |
| Jan 13, 2026 | 72.00 | 75.00 | 70.00 | 71.00 | 71.00 | -1.39% | 37,081,300 |
| Jan 12, 2026 | 72.00 | 78.00 | 70.00 | 72.00 | 72.00 | - | 97,837,300 |
| Jan 9, 2026 | 70.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2.86% | 83,644,300 |
| Jan 8, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 33,938,900 |
| Jan 7, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 37,751,200 |
| Jan 6, 2026 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 23,736,400 |
| Jan 5, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 30,598,000 |
| Jan 2, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 33,500,600 |
| Dec 30, 2025 | 68.00 | 75.00 | 67.00 | 70.00 | 70.00 | 2.94% | 136,017,100 |
| Dec 29, 2025 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 23,569,500 |
| Dec 24, 2025 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 3.03% | 44,673,300 |
| Dec 23, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 13,866,400 |
| Dec 22, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 16,940,300 |
| Dec 19, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 14,762,900 |
| Dec 18, 2025 | 74.00 | 75.00 | 69.00 | 70.00 | 70.00 | -4.11% | 33,316,300 |
| Dec 17, 2025 | 73.00 | 77.00 | 71.00 | 73.00 | 73.00 | 1.39% | 168,686,900 |
| Dec 16, 2025 | 75.00 | 79.00 | 71.00 | 72.00 | 72.00 | -4.00% | 212,998,900 |
| Dec 15, 2025 | 65.00 | 76.00 | 64.00 | 75.00 | 75.00 | 15.38% | 277,506,800 |
| Dec 12, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 20,292,300 |
| Dec 11, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 13,138,100 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 19,648,300 |
| Dec 9, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 13,849,700 |
| Dec 8, 2025 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 23,763,700 |
| Dec 5, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 19,841,100 |
| Dec 4, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1.52% | 22,003,100 |
| Dec 3, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 16,562,800 |
| Dec 2, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 23,174,000 |
| Dec 1, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,829,200 |
| Nov 28, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 18,802,800 |
| Nov 27, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 17,576,900 |
| Nov 26, 2025 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 20,643,800 |
| Nov 25, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 9,791,200 |
| Nov 24, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 7,727,900 |
| Nov 21, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 15,856,500 |
| Nov 20, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 11,870,800 |
| Nov 19, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 14,414,100 |
| Nov 18, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 9,694,400 |
| Nov 17, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 13,331,300 |
| Nov 14, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 17,939,500 |
| Nov 13, 2025 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | 1.54% | 29,814,600 |
| Nov 12, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 13,304,800 |
| Nov 11, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 13,047,900 |
| Nov 10, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 15,567,900 |
| Nov 7, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 10,201,200 |
| Nov 6, 2025 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 11,640,400 |
| Nov 5, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 11,508,000 |
| Nov 4, 2025 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 21,938,800 |
| Nov 3, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 14,816,700 |
| Oct 31, 2025 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 23,706,000 |
| Oct 30, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 13,660,500 |
| Oct 29, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 21,007,200 |
| Oct 28, 2025 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 37,605,100 |
| Oct 27, 2025 | 71.00 | 80.00 | 68.00 | 70.00 | 70.00 | -1.41% | 269,499,700 |
| Oct 24, 2025 | 70.00 | 76.00 | 69.00 | 71.00 | 71.00 | 2.90% | 58,129,300 |
| Oct 23, 2025 | 75.00 | 79.00 | 69.00 | 69.00 | 69.00 | -9.21% | 222,875,400 |
| Oct 22, 2025 | 64.00 | 82.00 | 63.00 | 76.00 | 76.00 | 20.63% | 466,525,400 |
| Oct 21, 2025 | 62.00 | 67.00 | 62.00 | 63.00 | 63.00 | 1.61% | 18,921,200 |
| Oct 20, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 16,826,000 |
| Oct 17, 2025 | 66.00 | 66.00 | 59.00 | 61.00 | 61.00 | -6.15% | 33,239,000 |
| Oct 16, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 10,174,300 |
| Oct 15, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 14,807,000 |
| Oct 14, 2025 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 21,635,200 |
| Oct 13, 2025 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 37,109,900 |
| Oct 10, 2025 | 73.00 | 74.00 | 68.00 | 69.00 | 69.00 | -4.17% | 75,209,800 |