PT Wijaya Karya Bangunan Gedung Tbk (IDX:WEGE)
Indonesia
· Delayed Price · Currency is IDR 60.00
0.00 (0.00%)
Apr 29, 2026, 1:51 PM WIB
IDX:WEGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.00 | 63.00 | 58.00 | 60.00 | - | - | 19,253,400 |
| Apr 28, 2026 | 56.00 | 65.00 | 56.00 | 60.00 | 60.00 | 5.26% | 87,117,300 |
| Apr 27, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 3,243,700 |
| Apr 24, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 8,919,100 |
| Apr 23, 2026 | 57.00 | 66.00 | 56.00 | 58.00 | 58.00 | 1.75% | 57,275,500 |
| Apr 22, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 9,865,000 |
| Apr 21, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 7,194,600 |
| Apr 20, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 4,446,400 |
| Apr 17, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,168,100 |
| Apr 16, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 1,225,800 |
| Apr 15, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 5,328,300 |
| Apr 14, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 16,128,300 |
| Apr 13, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,120,800 |
| Apr 10, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 823,800 |
| Apr 9, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 953,100 |
| Apr 8, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 5,203,000 |
| Apr 7, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 809,500 |
| Apr 6, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 2,017,800 |
| Apr 2, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -5.26% | 10,893,200 |
| Apr 1, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 10,961,500 |
| Mar 31, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 1,555,800 |
| Mar 30, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 5,155,200 |
| Mar 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 835,900 |
| Mar 26, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,440,500 |
| Mar 25, 2026 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 5,460,800 |
| Mar 17, 2026 | 56.00 | 62.00 | 56.00 | 61.00 | 61.00 | 8.93% | 4,792,600 |
| Mar 16, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,789,900 |
| Mar 13, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 4,634,100 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,877,300 |
| Mar 11, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 4,295,400 |
| Mar 10, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 7,417,400 |
| Mar 9, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 6,766,400 |
| 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 |