Wijaya Karya Bangunan Gedung (WEGE)

WEGE
🏛️ Indonesia →
71.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 73.00 73.00 72.00 72.00 510.8K
09:05 72.00 73.00 72.00 73.00 643.7K
09:10 72.00 73.00 72.00 73.00 74.8K
09:15 73.00 73.00 72.00 73.00 701.0K
09:20 72.00 73.00 71.00 72.00 222.4K
09:25 73.00 73.00 71.00 72.00 341.3K
09:30 72.00 72.00 71.00 72.00 333.2K
09:35 71.00 72.00 71.00 72.00 145.8K
09:40 72.00 72.00 71.00 71.00 22.1K
09:45 72.00 72.00 72.00 72.00 35.4K
09:50 72.00 72.00 72.00 72.00 7.8K
09:55 72.00 72.00 71.00 72.00 35.2K
10:00 71.00 72.00 71.00 71.00 48.2K
10:05 71.00 72.00 71.00 71.00 72.4K
10:10 71.00 72.00 71.00 72.00 77.9K
10:15 72.00 72.00 71.00 72.00 35.3K
10:20 72.00 72.00 71.00 71.00 29.6K
10:25 72.00 72.00 71.00 72.00 232.2K
10:30 72.00 72.00 72.00 72.00 0.4K
10:35 72.00 72.00 71.00 71.00 2.7K
10:40 71.00 72.00 71.00 72.00 33.5K
10:45 71.00 72.00 71.00 72.00 25.1K
10:50 71.00 72.00 71.00 72.00 65.9K
10:55 72.00 72.00 72.00 72.00 12.0K
11:00 72.00 72.00 71.00 72.00 654.2K
11:05 72.00 72.00 72.00 72.00 34.8K
11:10 72.00 72.00 71.00 72.00 130.6K
11:15 72.00 72.00 71.00 71.00 661.5K
11:20 72.00 72.00 71.00 72.00 115.6K
11:25 71.00 72.00 71.00 72.00 278.6K
14:00 71.00 72.00 71.00 72.00 553.9K
14:05 71.00 72.00 71.00 71.00 227.5K
14:10 72.00 72.00 71.00 72.00 408.6K
14:15 72.00 72.00 71.00 71.00 661.3K
14:20 71.00 72.00 71.00 72.00 1.6K
14:25 72.00 72.00 72.00 72.00 10.1K
14:30 72.00 72.00 71.00 72.00 325.1K
14:35 72.00 73.00 71.00 73.00 582.4K
14:40 72.00 73.00 71.00 72.00 397.4K
14:45 72.00 72.00 71.00 72.00 225.9K
14:50 72.00 72.00 71.00 72.00 65.6K
14:55 72.00 72.00 71.00 71.00 32.7K
15:00 72.00 72.00 71.00 71.00 357.8K
15:05 71.00 72.00 71.00 72.00 100.2K
15:10 71.00 72.00 71.00 71.00 46.8K
15:15 72.00 72.00 71.00 72.00 226.4K
15:20 72.00 72.00 71.00 71.00 247.0K
15:25 71.00 72.00 71.00 72.00 45.8K
15:30 72.00 72.00 71.00 71.00 118.4K
15:35 71.00 72.00 71.00 71.00 224.1K
15:40 72.00 72.00 71.00 72.00 336.6K
15:45 72.00 72.00 71.00 71.00 87.5K
16:00 72.00 72.00 72.00 72.00 1,117.2K
16:05 72.00 72.00 72.00 72.00 24.0K
16:10 72.00 72.00 72.00 72.00 2.3K
16:35 72.00 72.00 72.00 72.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 73.00 73.00 71.00 71.00 12.8M
2025-09-26 73.00 73.00 71.00 72.00 12.0M
2025-09-25 73.00 74.00 71.00 72.00 14.7M
2025-09-24 73.00 76.00 71.00 72.00 42.4M
2025-09-23 73.00 74.00 71.00 73.00 49.5M
2025-09-22 76.00 77.00 73.00 73.00 46.4M
2025-09-19 75.00 79.00 74.00 76.00 94.4M
2025-09-18 77.00 81.00 73.00 74.00 136.7M
2025-09-17 75.00 79.00 71.00 76.00 92.1M
2025-09-16 77.00 80.00 73.00 75.00 61.4M
2025-09-15 75.00 79.00 74.00 76.00 55.5M
2025-09-12 76.00 78.00 73.00 75.00 43.7M
2025-09-11 76.00 79.00 74.00 75.00 33.1M
2025-09-10 73.00 82.00 73.00 75.00 70.4M
2025-09-09 75.00 79.00 71.00 73.00 52.0M
2025-09-08 79.00 84.00 75.00 75.00 140.1M
2025-09-04 90.00 96.00 78.00 79.00 846.5M
2025-09-03 65.00 85.00 64.00 85.00 1,261.6M
2025-09-02 62.00 64.00 61.00 63.00 14.8M
2025-09-01 60.00 62.00 56.00 61.00 17.4M
2025-08-29 64.00 65.00 60.00 61.00 25.0M
2025-08-28 64.00 65.00 63.00 64.00 15.7M
2025-08-27 65.00 65.00 63.00 64.00 21.3M
2025-08-26 63.00 65.00 62.00 63.00 27.7M
2025-08-25 63.00 64.00 62.00 63.00 17.3M
2025-08-22 65.00 65.00 62.00 62.00 36.3M
2025-08-21 63.00 73.00 62.00 65.00 258.3M
2025-08-20 62.00 65.00 60.00 62.00 45.3M
2025-08-19 61.00 63.00 59.00 61.00 47.5M
2025-08-15 63.00 65.00 60.00 60.00 59.4M
2025-08-14 68.00 68.00 61.00 62.00 65.8M
2025-08-13 72.00 73.00 65.00 67.00 111.9M
2025-08-12 63.00 79.00 60.00 71.00 521.0M
2025-08-11 51.00 66.00 50.00 63.00 338.5M
2025-08-08 50.00 51.00 50.00 51.00 3.8M
2025-08-07 51.00 51.00 50.00 51.00 1.1M
2025-08-06 51.00 51.00 50.00 51.00 4.2M
2025-08-05 51.00 52.00 50.00 51.00 15.6M
2025-08-04 51.00 51.00 50.00 51.00 0.8M
2025-08-01 51.00 51.00 50.00 51.00 4.9M
2025-07-31 52.00 52.00 50.00 51.00 5.2M
2025-07-30 51.00 52.00 50.00 52.00 7.6M
2025-07-29 53.00 53.00 51.00 51.00 8.0M
2025-07-28 53.00 53.00 52.00 53.00 3.6M
2025-07-25 54.00 54.00 51.00 54.00 6.7M
2025-07-24 53.00 54.00 52.00 54.00 3.4M
2025-07-23 54.00 56.00 52.00 54.00 7.2M
2025-07-22 51.00 55.00 50.00 54.00 26.9M
2025-07-21 51.00 52.00 50.00 51.00 3.7M
2025-07-18 50.00 52.00 50.00 51.00 21.2M
2025-07-17 50.00 50.00 50.00 50.00 1.1M
2025-07-16 50.00 50.00 50.00 50.00 1.8M
2025-07-15 50.00 50.00 50.00 50.00 0.3M
2025-07-14 50.00 50.00 50.00 50.00 0.7M
2025-07-11 50.00 50.00 50.00 50.00 2.1M
2025-07-10 50.00 50.00 50.00 50.00 1.3M
2025-07-09 50.00 50.00 50.00 50.00 3.6M
2025-07-08 50.00 50.00 50.00 50.00 1.2M
2025-07-07 51.00 51.00 50.00 50.00 13.2M
2025-07-04 51.00 52.00 50.00 51.00 26.2M
2025-07-03 50.00 52.00 50.00 51.00 21.0M
2025-07-02 51.00 51.00 50.00 50.00 19.2M
2025-07-01 52.00 53.00 50.00 51.00 31.4M
2025-06-30 53.00 54.00 51.00 52.00 9.0M
2025-06-26 53.00 56.00 51.00 53.00 14.0M
2025-06-25 53.00 54.00 53.00 53.00 1.1M
2025-06-24 53.00 54.00 53.00 53.00 2.5M
2025-06-23 54.00 54.00 52.00 53.00 2.9M
2025-06-20 54.00 55.00 54.00 54.00 3.0M
2025-06-19 57.00 57.00 54.00 55.00 6.7M
2025-06-18 57.00 58.00 55.00 57.00 4.5M
2025-06-17 59.00 59.00 57.00 57.00 7.0M
2025-06-16 61.00 61.00 57.00 59.00 7.1M
2025-06-13 61.00 62.00 60.00 61.00 8.6M
2025-06-12 61.00 63.00 58.00 61.00 21.1M
2025-06-11 62.00 64.00 60.00 61.00 12.7M
2025-06-10 62.00 62.00 61.00 62.00 1.0M
2025-06-05 62.00 62.00 61.00 62.00 0.8M
2025-06-04 61.00 62.00 60.00 62.00 2.3M
2025-06-03 62.00 62.00 60.00 61.00 8.1M
2025-06-02 64.00 64.00 61.00 61.00 3.3M
2025-05-28 65.00 65.00 63.00 64.00 2.8M
2025-05-27 65.00 66.00 63.00 65.00 3.5M
2025-05-26 65.00 66.00 63.00 65.00 1.7M
2025-05-23 65.00 66.00 63.00 65.00 4.1M
2025-05-22 64.00 66.00 63.00 65.00 7.3M
2025-05-21 66.00 66.00 64.00 64.00 5.7M
2025-05-20 68.00 70.00 65.00 65.00 16.6M
2025-05-19 67.00 68.00 65.00 68.00 5.1M
2025-05-16 66.00 67.00 65.00 67.00 3.0M
2025-05-15 65.00 68.00 64.00 66.00 17.3M
2025-05-14 64.00 65.00 63.00 65.00 7.6M
2025-05-09 64.00 64.00 62.00 64.00 6.7M
2025-05-08 61.00 65.00 60.00 63.00 15.7M
2025-05-07 61.00 63.00 60.00 61.00 6.9M
2025-05-06 59.00 61.00 59.00 60.00 3.3M
2025-05-05 58.00 61.00 58.00 60.00 5.7M
2025-05-02 61.00 61.00 57.00 58.00 11.1M
2025-04-30 63.00 64.00 61.00 61.00 11.6M
2025-04-29 63.00 69.00 62.00 64.00 34.8M
2025-04-28 63.00 64.00 62.00 63.00 7.7M
2025-04-25 61.00 65.00 60.00 63.00 14.1M
2025-04-24 59.00 64.00 59.00 61.00 26.4M
2025-04-23 59.00 60.00 57.00 59.00 5.9M
2025-04-22 58.00 62.00 58.00 59.00 13.6M
2025-04-21 58.00 58.00 56.00 58.00 4.8M
2025-04-17 56.00 61.00 55.00 58.00 17.6M
2025-04-16 55.00 57.00 55.00 55.00 4.1M
2025-04-15 55.00 59.00 55.00 56.00 7.9M
2025-04-14 53.00 56.00 52.00 55.00 9.5M
2025-04-11 53.00 54.00 52.00 53.00 3.4M
2025-04-10 53.00 55.00 53.00 53.00 4.2M
2025-04-09 52.00 55.00 51.00 52.00 15.3M
2025-04-08 54.00 54.00 50.00 52.00 22.1M
2025-03-27 66.00 71.00 56.00 56.00 92.9M
2025-03-26 52.00 69.00 51.00 67.00 128.4M
2025-03-25 52.00 52.00 51.00 52.00 0.9M
2025-03-24 50.00 52.00 50.00 52.00 14.7M
2025-03-21 51.00 51.00 50.00 50.00 5.8M
2025-03-20 51.00 53.00 50.00 51.00 9.2M
2025-03-19 51.00 51.00 50.00 51.00 1.7M
2025-03-18 51.00 51.00 50.00 51.00 6.9M
2025-03-17 51.00 51.00 50.00 50.00 4.8M
2025-03-14 51.00 51.00 50.00 51.00 1.4M
2025-03-13 50.00 51.00 50.00 51.00 1.2M
2025-03-12 51.00 51.00 50.00 50.00 6.1M
2025-03-11 50.00 51.00 50.00 51.00 2.0M
2025-03-10 52.00 52.00 50.00 51.00 2.7M
2025-03-07 52.00 52.00 51.00 52.00 1.1M
2025-03-06 52.00 54.00 51.00 52.00 6.0M
2025-03-05 50.00 52.00 50.00 52.00 6.0M
2025-03-04 50.00 51.00 50.00 50.00 1.7M
2025-03-03 51.00 52.00 50.00 50.00 6.6M
2025-02-28 51.00 52.00 50.00 50.00 2.9M
2025-02-27 52.00 52.00 50.00 51.00 4.7M
2025-02-26 52.00 53.00 51.00 52.00 1.4M
2025-02-25 53.00 53.00 51.00 52.00 2.9M
2025-02-24 53.00 53.00 51.00 53.00 3.5M
2025-02-21 54.00 54.00 53.00 53.00 1.5M
2025-02-20 55.00 55.00 53.00 54.00 2.0M
2025-02-19 54.00 55.00 54.00 55.00 1.3M
2025-02-18 56.00 57.00 54.00 54.00 3.1M
2025-02-17 55.00 57.00 54.00 56.00 5.1M
2025-02-14 55.00 55.00 54.00 55.00 0.9M
2025-02-13 54.00 55.00 52.00 55.00 6.0M
2025-02-12 53.00 55.00 52.00 53.00 7.7M
2025-02-11 53.00 54.00 52.00 52.00 5.2M
2025-02-10 53.00 55.00 52.00 53.00 4.4M
2025-02-07 55.00 56.00 52.00 55.00 8.7M
2025-02-06 57.00 57.00 54.00 55.00 9.6M
2025-02-05 57.00 59.00 55.00 57.00 5.1M
2025-02-04 57.00 59.00 57.00 58.00 3.1M
2025-02-03 60.00 60.00 56.00 57.00 8.4M
2025-01-31 60.00 60.00 59.00 60.00 1.1M
2025-01-30 61.00 61.00 58.00 60.00 3.4M
2025-01-24 63.00 63.00 61.00 61.00 1.1M
2025-01-23 62.00 64.00 61.00 62.00 5.3M
2025-01-22 61.00 63.00 61.00 62.00 2.1M
2025-01-21 61.00 62.00 60.00 61.00 1.1M
2025-01-20 62.00 62.00 59.00 61.00 3.6M
2025-01-17 63.00 63.00 61.00 61.00 2.7M
2025-01-16 63.00 65.00 62.00 63.00 4.3M
2025-01-15 65.00 65.00 62.00 62.00 2.7M
2025-01-14 60.00 69.00 59.00 65.00 17.3M
2025-01-13 61.00 61.00 59.00 60.00 3.1M
2025-01-10 60.00 61.00 59.00 61.00 0.7M
2025-01-09 61.00 61.00 59.00 60.00 0.6M
2025-01-08 61.00 62.00 60.00 61.00 0.8M
2025-01-07 63.00 63.00 59.00 62.00 4.7M
2025-01-06 65.00 66.00 62.00 63.00 2.5M
2025-01-03 67.00 67.00 64.00 65.00 2.0M
2025-01-02 63.00 67.00 63.00 67.00 5.9M