Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 555.00 | 560.00 | 555.00 | 560.00 | 503.99 | 18,900 |
| 2022-05-13 | 555.00 | 570.00 | 555.00 | 560.00 | 503.99 | 26,000 |
| 2022-05-12 | 575.00 | 575.00 | 555.00 | 560.00 | 503.99 | 29,300 |
| 2022-05-11 | 580.00 | 580.00 | 550.00 | 560.00 | 503.99 | 258,300 |
| 2022-05-10 | 575.00 | 575.00 | 550.00 | 570.00 | 512.99 | 233,900 |
| 2022-05-09 | 585.00 | 590.00 | 575.00 | 575.00 | 517.49 | 289,400 |
| 2022-04-28 | 565.00 | 590.00 | 565.00 | 575.00 | 517.49 | 310,800 |
| 2022-04-27 | 560.00 | 565.00 | 560.00 | 560.00 | 503.99 | 73,400 |
| 2022-04-26 | 560.00 | 570.00 | 555.00 | 555.00 | 499.49 | 89,800 |
| 2022-04-25 | 560.00 | 560.00 | 555.00 | 560.00 | 503.99 | 40,200 |
| 2022-04-22 | 565.00 | 565.00 | 560.00 | 560.00 | 503.99 | 82,200 |
| 2022-04-21 | 560.00 | 565.00 | 550.00 | 565.00 | 508.49 | 310,100 |
| 2022-04-20 | 560.00 | 560.00 | 550.00 | 560.00 | 503.99 | 296,700 |
| 2022-04-19 | 560.00 | 560.00 | 545.00 | 560.00 | 503.99 | 204,800 |
| 2022-04-18 | 560.00 | 560.00 | 550.00 | 560.00 | 503.99 | 60,800 |
| 2022-04-14 | 565.00 | 565.00 | 550.00 | 560.00 | 503.99 | 160,800 |
| 2022-04-13 | 560.00 | 560.00 | 555.00 | 560.00 | 503.99 | 52,000 |
| 2022-04-12 | 570.00 | 570.00 | 550.00 | 560.00 | 503.99 | 203,400 |
| 2022-04-11 | 575.00 | 575.00 | 560.00 | 565.00 | 508.49 | 104,400 |
| 2022-04-08 | 590.00 | 595.00 | 560.00 | 575.00 | 517.49 | 248,400 |
| 2022-04-07 | 590.00 | 600.00 | 585.00 | 595.00 | 519.55 | 505,400 |
| 2022-04-06 | 580.00 | 590.00 | 570.00 | 590.00 | 515.18 | 390,600 |
| 2022-04-05 | 585.00 | 590.00 | 580.00 | 580.00 | 506.45 | 161,400 |
| 2022-04-04 | 570.00 | 590.00 | 570.00 | 585.00 | 510.82 | 262,500 |
| 2022-04-01 | 575.00 | 575.00 | 560.00 | 570.00 | 497.72 | 60,700 |
| 2022-03-31 | 575.00 | 575.00 | 565.00 | 570.00 | 497.72 | 35,200 |
| 2022-03-30 | 560.00 | 575.00 | 560.00 | 570.00 | 497.72 | 138,400 |
| 2022-03-29 | 565.00 | 565.00 | 555.00 | 560.00 | 488.99 | 41,800 |
| 2022-03-28 | 560.00 | 565.00 | 555.00 | 565.00 | 493.35 | 12,500 |
| 2022-03-25 | 565.00 | 565.00 | 555.00 | 560.00 | 488.99 | 60,200 |
| 2022-03-24 | 560.00 | 565.00 | 555.00 | 560.00 | 488.99 | 20,000 |
| 2022-03-23 | 560.00 | 565.00 | 555.00 | 560.00 | 488.99 | 33,900 |
| 2022-03-22 | 555.00 | 570.00 | 555.00 | 560.00 | 488.99 | 182,300 |
| 2022-03-21 | 560.00 | 560.00 | 555.00 | 560.00 | 488.99 | 9,500 |
| 2022-03-18 | 565.00 | 565.00 | 555.00 | 560.00 | 488.99 | 33,200 |
| 2022-03-17 | 565.00 | 565.00 | 555.00 | 555.00 | 484.62 | 121,900 |
| 2022-03-16 | 570.00 | 570.00 | 550.00 | 560.00 | 488.99 | 68,700 |
| 2022-03-15 | 555.00 | 575.00 | 555.00 | 565.00 | 493.35 | 146,300 |
| 2022-03-14 | 565.00 | 570.00 | 550.00 | 555.00 | 484.62 | 43,800 |
| 2022-03-11 | 560.00 | 565.00 | 555.00 | 565.00 | 493.35 | 19,500 |
| 2022-03-10 | 560.00 | 560.00 | 550.00 | 555.00 | 484.62 | 19,600 |
| 2022-03-09 | 570.00 | 570.00 | 550.00 | 550.00 | 480.25 | 80,800 |
| 2022-03-08 | 560.00 | 570.00 | 545.00 | 555.00 | 484.62 | 76,200 |
| 2022-03-07 | 550.00 | 565.00 | 550.00 | 560.00 | 488.99 | 80,000 |
| 2022-03-04 | 560.00 | 590.00 | 550.00 | 550.00 | 480.25 | 50,300 |
| 2022-03-02 | 570.00 | 570.00 | 555.00 | 560.00 | 488.99 | 45,900 |
| 2022-03-01 | 575.00 | 580.00 | 565.00 | 570.00 | 497.72 | 78,600 |
| 2022-02-25 | 540.00 | 600.00 | 540.00 | 575.00 | 502.08 | 504,500 |
| 2022-02-24 | 570.00 | 575.00 | 545.00 | 550.00 | 480.25 | 227,500 |
| 2022-02-23 | 565.00 | 570.00 | 560.00 | 570.00 | 497.72 | 64,500 |
| 2022-02-22 | 565.00 | 570.00 | 560.00 | 560.00 | 488.99 | 95,000 |
| 2022-02-21 | 555.00 | 575.00 | 555.00 | 565.00 | 493.35 | 71,300 |
| 2022-02-18 | 560.00 | 575.00 | 550.00 | 555.00 | 484.62 | 442,500 |
| 2022-02-17 | 580.00 | 585.00 | 550.00 | 560.00 | 488.99 | 262,400 |
| 2022-02-16 | 575.00 | 585.00 | 565.00 | 575.00 | 502.08 | 66,700 |
| 2022-02-15 | 580.00 | 585.00 | 565.00 | 565.00 | 493.35 | 142,000 |
| 2022-02-14 | 575.00 | 585.00 | 560.00 | 575.00 | 502.08 | 88,000 |
| 2022-02-11 | 595.00 | 595.00 | 575.00 | 575.00 | 502.08 | 921,400 |
| 2022-02-10 | 600.00 | 605.00 | 590.00 | 595.00 | 519.55 | 45,000 |
| 2022-02-09 | 600.00 | 600.00 | 590.00 | 595.00 | 519.55 | 81,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-15 | 8.0000 IDR |
| 2024-03-20 | 7.1822 IDR |
| 2024-01-10 | 19.1526 IDR |
| 2023-04-11 | 21.5466 IDR |
| 2022-04-08 | 17.7161 IDR |
| 2021-04-09 | 9.4704 IDR |
| 2020-05-12 | 12.3115 IDR |
| 2019-04-09 | 14.2056 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.