WEGE - IDR 62.00
-1 %
|
20 December 2024 16:06 GMT+7
Back to Top
company info
Vision, Mission, and Corporate Value
Company Structure
Address & Contact Information
Line Of Business
Construction
Invesment and Concession
Building Precast
investor
corporate information
financial information
Disclosure
Stock Information
other information
INVESTOR
Historical Price
Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/12/2024 - 20/12/2024) |
71 | 73 | 60 | 62 | 32,241,900 | 62 |
| Previous 2 weeks (22/11/2024 - 06/12/2024) |
75 | 78 | 69 | 71 | 33,870,600 | 71 |
| Previous 4 weeks (25/10/2024 - 21/11/2024) |
84 | 86 | 69 | 75 | 204,465,000 | 75 |
| Daily Historical Data | ||||||
| 20/12/2024 | 63 | 63 | 62 | 62 | 1,345,200 | 62 |
| 19/12/2024 | 65 | 65 | 60 | 63 | 4,358,400 | 63 |
| 18/12/2024 | 65 | 68 | 65 | 65 | 5,090,400 | 65 |
| 17/12/2024 | 67 | 67 | 65 | 65 | 5,294,400 | 65 |
| 16/12/2024 | 70 | 70 | 67 | 67 | 2,366,400 | 67 |
| 13/12/2024 | 70 | 71 | 69 | 69 | 1,674,700 | 69 |
| 12/12/2024 | 71 | 72 | 70 | 70 | 1,167,100 | 70 |
| 11/12/2024 | 71 | 73 | 70 | 71 | 4,317,800 | 71 |
| 10/12/2024 | 70 | 71 | 70 | 71 | 3,029,400 | 71 |
| 09/12/2024 | 71 | 71 | 69 | 71 | 3,598,100 | 71 |
| 06/12/2024 | 70 | 72 | 69 | 71 | 952,100 | 71 |
| 05/12/2024 | 73 | 73 | 69 | 70 | 5,951,700 | 70 |
| 04/12/2024 | 71 | 75 | 70 | 72 | 6,257,500 | 72 |
| 03/12/2024 | 71 | 73 | 71 | 71 | 2,017,200 | 71 |
| 02/12/2024 | 74 | 74 | 71 | 71 | 2,616,200 | 71 |
| 29/11/2024 | 74 | 75 | 73 | 73 | 1,647,900 | 73 |
| 28/11/2024 | 75 | 76 | 74 | 74 | 1,643,600 | 74 |
| 26/11/2024 | 75 | 76 | 72 | 75 | 5,210,100 | 75 |
| 25/11/2024 | 76 | 76 | 75 | 75 | 1,822,900 | 75 |
| 22/11/2024 | 75 | 78 | 74 | 76 | 5,751,400 | 76 |
| 21/11/2024 | 75 | 76 | 75 | 75 | 1,989,300 | 75 |
| 20/11/2024 | 76 | 80 | 75 | 75 | 23,222,900 | 75 |
| 19/11/2024 | 75 | 78 | 73 | 75 | 8,103,100 | 75 |
| 18/11/2024 | 75 | 76 | 74 | 75 | 2,225,500 | 75 |
| 15/11/2024 | 74 | 76 | 73 | 75 | 3,504,900 | 75 |
| 14/11/2024 | 77 | 77 | 74 | 75 | 6,212,500 | 75 |
| 13/11/2024 | 77 | 78 | 75 | 77 | 4,174,600 | 77 |
| 12/11/2024 | 75 | 78 | 72 | 77 | 9,311,000 | 77 |
| 11/11/2024 | 76 | 77 | 69 | 74 | 23,712,500 | 74 |
| 08/11/2024 | 78 | 79 | 76 | 76 | 4,803,900 | 76 |
| 07/11/2024 | 78 | 78 | 76 | 78 | 4,082,400 | 78 |
| 06/11/2024 | 79 | 79 | 78 | 78 | 11,800,500 | 78 |
| 05/11/2024 | 80 | 82 | 77 | 79 | 10,635,700 | 79 |
| 04/11/2024 | 83 | 83 | 80 | 81 | 7,258,100 | 81 |
| 01/11/2024 | 82 | 84 | 81 | 83 | 10,638,100 | 83 |
| 31/10/2024 | 84 | 85 | 81 | 82 | 13,305,800 | 82 |
| 30/10/2024 | 83 | 85 | 81 | 84 | 20,404,300 | 84 |
| 29/10/2024 | 82 | 84 | 82 | 82 | 18,246,800 | 82 |
| 28/10/2024 | 83 | 84 | 82 | 82 | 11,148,900 | 82 |
| 25/10/2024 | 84 | 86 | 83 | 83 | 9,684,200 | 83 |
| 24/10/2024 | 85 | 86 | 84 | 84 | 16,898,600 | 84 |
| 23/10/2024 | 83 | 86 | 83 | 84 | 6,749,300 | 84 |
| 22/10/2024 | 85 | 86 | 83 | 83 | 6,283,300 | 83 |
| 21/10/2024 | 85 | 86 | 84 | 85 | 10,067,400 | 85 |
| 18/10/2024 | 83 | 85 | 83 | 85 | 16,984,300 | 85 |
| 17/10/2024 | 84 | 85 | 82 | 83 | 19,419,900 | 83 |
| 16/10/2024 | 83 | 85 | 82 | 83 | 33,816,700 | 83 |
| 15/10/2024 | 81 | 84 | 81 | 83 | 7,757,700 | 83 |
| 14/10/2024 | 81 | 82 | 80 | 81 | 1,174,200 | 81 |
| 11/10/2024 | 80 | 83 | 80 | 81 | 3,985,000 | 81 |
| 10/10/2024 | 82 | 83 | 80 | 80 | 9,123,200 | 80 |
| 09/10/2024 | 78 | 84 | 78 | 82 | 24,608,300 | 82 |
| 08/10/2024 | 79 | 79 | 75 | 78 | 11,452,400 | 78 |
| 07/10/2024 | 81 | 81 | 78 | 78 | 15,239,500 | 78 |
| 04/10/2024 | 83 | 83 | 79 | 81 | 12,907,900 | 81 |
| 03/10/2024 | 82 | 83 | 81 | 82 | 6,576,600 | 82 |
| 02/10/2024 | 84 | 84 | 82 | 82 | 7,009,300 | 82 |
| 01/10/2024 | 85 | 86 | 83 | 83 | 9,459,200 | 83 |
| 30/09/2024 | 83 | 86 | 82 | 86 | 13,228,100 | 86 |
| 27/09/2024 | 82 | 84 | 82 | 84 | 1,963,600 | 84 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation
