PT Ginting Jaya Energi Tbk (IDX:WOWS)
Indonesia
· Delayed Price · Currency is IDR 81.00
0.00 (0.00%)
Apr 29, 2026, 1:40 PM WIB
IDX:WOWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | - | -1.23% | 12,930,200 |
| Apr 28, 2026 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 33,990,400 |
| Apr 27, 2026 | 78.00 | 83.00 | 75.00 | 82.00 | 82.00 | 5.13% | 71,617,000 |
| Apr 24, 2026 | 83.00 | 86.00 | 75.00 | 78.00 | 78.00 | -4.88% | 176,867,200 |
| Apr 23, 2026 | 79.00 | 85.00 | 78.00 | 82.00 | 82.00 | 5.13% | 238,658,800 |
| Apr 22, 2026 | 75.00 | 81.00 | 74.00 | 78.00 | 78.00 | 2.63% | 57,292,500 |
| Apr 21, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 16,025,800 |
| Apr 20, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 19,363,300 |
| Apr 17, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 19,379,600 |
| Apr 16, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 23,319,900 |
| Apr 15, 2026 | 80.00 | 87.00 | 79.00 | 80.00 | 80.00 | - | 150,469,600 |
| Apr 14, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 81,970,200 |
| Apr 13, 2026 | 77.00 | 81.00 | 77.00 | 78.00 | 78.00 | 2.63% | 42,649,000 |
| Apr 10, 2026 | 79.00 | 81.00 | 76.00 | 76.00 | 76.00 | -2.56% | 36,259,900 |
| Apr 9, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 14,330,900 |
| Apr 8, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | 79.00 | 6.76% | 64,488,200 |
| Apr 7, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 14,750,200 |
| Apr 6, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 76.00 | -1.30% | 56,482,300 |
| Apr 2, 2026 | 75.00 | 80.00 | 73.00 | 77.00 | 77.00 | -1.28% | 52,170,500 |
| Apr 1, 2026 | 66.00 | 80.00 | 65.00 | 78.00 | 78.00 | 21.88% | 315,346,600 |
| Mar 31, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -4.48% | 48,002,100 |
| Mar 30, 2026 | 67.00 | 69.00 | 64.00 | 67.00 | 67.00 | -1.47% | 41,440,600 |
| Mar 27, 2026 | 69.00 | 70.00 | 65.00 | 68.00 | 68.00 | -1.45% | 58,490,600 |
| Mar 26, 2026 | 75.00 | 76.00 | 66.00 | 69.00 | 69.00 | -8.00% | 241,245,100 |
| Mar 25, 2026 | 57.00 | 75.00 | 57.00 | 75.00 | 75.00 | 33.93% | 210,308,000 |
| Mar 17, 2026 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 1.82% | 25,696,200 |
| Mar 16, 2026 | 61.00 | 61.00 | 54.00 | 55.00 | 55.00 | -9.84% | 38,181,500 |
| Mar 13, 2026 | 65.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 26,277,300 |
| Mar 12, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 55,462,400 |
| Mar 11, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 20,914,900 |
| Mar 10, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 77,093,900 |
| Mar 9, 2026 | 73.00 | 75.00 | 60.00 | 70.00 | 70.00 | - | 151,131,000 |
| Mar 6, 2026 | 71.00 | 75.00 | 69.00 | 70.00 | 70.00 | - | 70,197,300 |
| Mar 5, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 71,300,900 |
| Mar 4, 2026 | 79.00 | 82.00 | 69.00 | 70.00 | 70.00 | -10.26% | 156,622,400 |
| Mar 3, 2026 | 84.00 | 86.00 | 76.00 | 78.00 | 78.00 | -4.88% | 180,413,200 |
| Mar 2, 2026 | 72.00 | 84.00 | 71.00 | 82.00 | 82.00 | 13.89% | 500,494,500 |
| Feb 27, 2026 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | - | 77,209,700 |
| Feb 26, 2026 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 48,515,200 |
| Feb 25, 2026 | 77.00 | 80.00 | 73.00 | 76.00 | 76.00 | - | 116,856,200 |
| Feb 24, 2026 | 80.00 | 81.00 | 76.00 | 76.00 | 76.00 | -5.00% | 71,701,500 |
| Feb 23, 2026 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 162,614,500 |
| Feb 20, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 38,574,800 |
| Feb 19, 2026 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 80,924,100 |
| Feb 18, 2026 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 32,952,400 |
| Feb 13, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 19,902,400 |
| Feb 12, 2026 | 85.00 | 86.00 | 79.00 | 82.00 | 82.00 | -3.53% | 58,105,900 |
| Feb 11, 2026 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 2.41% | 25,545,600 |
| Feb 10, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | 1.22% | 15,656,000 |
| Feb 9, 2026 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | - | 9,314,000 |
| Feb 6, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 14,157,300 |
| Feb 5, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | 1.20% | 13,806,900 |
| Feb 4, 2026 | 85.00 | 91.00 | 82.00 | 83.00 | 83.00 | - | 47,016,700 |
| Feb 3, 2026 | 76.00 | 84.00 | 75.00 | 83.00 | 83.00 | 10.67% | 26,539,800 |
| Feb 2, 2026 | 89.00 | 90.00 | 74.00 | 75.00 | 75.00 | -12.79% | 46,968,100 |
| Jan 30, 2026 | 81.00 | 92.00 | 81.00 | 86.00 | 86.00 | 6.17% | 58,133,900 |
| Jan 29, 2026 | 87.00 | 89.00 | 74.00 | 81.00 | 81.00 | -6.90% | 92,017,100 |
| Jan 28, 2026 | 97.00 | 112.00 | 87.00 | 87.00 | 87.00 | -14.71% | 354,545,800 |
| Jan 27, 2026 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | 7.37% | 177,366,500 |
| Jan 26, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 2.15% | 27,542,400 |
| Jan 23, 2026 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | -3.13% | 33,578,000 |
| Jan 22, 2026 | 98.00 | 101.00 | 95.00 | 96.00 | 96.00 | -1.03% | 52,266,400 |
| Jan 21, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 49,626,800 |
| Jan 20, 2026 | 93.00 | 103.00 | 92.00 | 99.00 | 99.00 | 7.61% | 248,566,200 |
| Jan 19, 2026 | 94.00 | 96.00 | 90.00 | 92.00 | 92.00 | -2.13% | 58,561,300 |
| Jan 15, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 36,334,700 |
| Jan 14, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 52,902,900 |
| Jan 13, 2026 | 102.00 | 111.00 | 94.00 | 94.00 | 94.00 | -6.00% | 417,662,000 |
| Jan 12, 2026 | 94.00 | 102.00 | 88.00 | 100.00 | 100.00 | 8.70% | 214,019,800 |
| Jan 9, 2026 | 92.00 | 97.00 | 91.00 | 92.00 | 92.00 | 1.10% | 85,118,200 |
| Jan 8, 2026 | 92.00 | 96.00 | 91.00 | 91.00 | 91.00 | -1.09% | 59,932,700 |
| Jan 7, 2026 | 97.00 | 98.00 | 91.00 | 92.00 | 92.00 | -5.15% | 58,496,100 |
| Jan 6, 2026 | 101.00 | 101.00 | 93.00 | 97.00 | 97.00 | -3.00% | 82,327,800 |
| Jan 5, 2026 | 98.00 | 108.00 | 96.00 | 100.00 | 100.00 | 7.53% | 388,131,200 |
| Jan 2, 2026 | 89.00 | 94.00 | 88.00 | 93.00 | 93.00 | 5.68% | 81,102,900 |
| Dec 30, 2025 | 87.00 | 94.00 | 85.00 | 88.00 | 88.00 | 2.33% | 86,042,300 |
| Dec 29, 2025 | 88.00 | 89.00 | 82.00 | 86.00 | 86.00 | -1.15% | 41,943,600 |
| Dec 24, 2025 | 88.00 | 91.00 | 87.00 | 87.00 | 87.00 | -1.14% | 27,009,300 |
| Dec 23, 2025 | 89.00 | 95.00 | 87.00 | 88.00 | 88.00 | - | 53,013,600 |
| Dec 22, 2025 | 93.00 | 94.00 | 88.00 | 88.00 | 88.00 | -4.35% | 36,957,700 |
| Dec 19, 2025 | 95.00 | 96.00 | 89.00 | 92.00 | 92.00 | -2.13% | 69,728,100 |
| Dec 18, 2025 | 86.00 | 100.00 | 85.00 | 94.00 | 94.00 | 9.30% | 368,129,900 |
| Dec 17, 2025 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 30,382,400 |
| Dec 16, 2025 | 85.00 | 92.00 | 83.00 | 89.00 | 89.00 | 4.71% | 49,496,200 |
| Dec 15, 2025 | 86.00 | 90.00 | 84.00 | 85.00 | 85.00 | -1.16% | 35,685,600 |
| Dec 12, 2025 | 92.00 | 93.00 | 86.00 | 86.00 | 86.00 | -4.44% | 42,139,600 |
| Dec 11, 2025 | 94.00 | 97.00 | 85.00 | 90.00 | 90.00 | -4.26% | 81,453,900 |
| Dec 10, 2025 | 95.00 | 101.00 | 92.00 | 94.00 | 94.00 | -1.05% | 146,329,100 |
| Dec 9, 2025 | 102.00 | 102.00 | 94.00 | 95.00 | 95.00 | -5.00% | 89,541,600 |
| Dec 8, 2025 | 96.00 | 107.00 | 92.00 | 100.00 | 100.00 | 8.70% | 532,927,800 |
| Dec 5, 2025 | 99.00 | 105.00 | 90.00 | 92.00 | 92.00 | -8.00% | 637,849,500 |
| Dec 4, 2025 | 78.00 | 103.00 | 76.00 | 100.00 | 100.00 | 29.87% | 1,324,351,000 |
| Dec 3, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 2.67% | 16,885,100 |
| Dec 2, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 9,102,300 |
| Dec 1, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 10,466,200 |
| Nov 28, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 12,559,400 |
| Nov 27, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 12,491,000 |
| Nov 26, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 14,094,500 |
| Nov 25, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 8,798,400 |
| Nov 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -2.50% | 14,306,900 |