Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 103.00 | 105.00 | 96.000 | 100.00 | 48.869 | 818,000 |
| 2023-11-01 | 108.00 | 111.00 | 100.00 | 102.00 | 49.846 | 1,451,000 |
| 2023-10-31 | 111.00 | 111.00 | 104.00 | 106.00 | 51.801 | 1,534,200 |
| 2023-10-30 | 103.00 | 117.00 | 101.00 | 109.00 | 53.267 | 2,758,000 |
| 2023-10-27 | 106.00 | 111.00 | 103.00 | 107.00 | 52.290 | 251,200 |
| 2023-10-26 | 109.00 | 109.00 | 105.00 | 108.00 | 52.778 | 248,600 |
| 2023-10-25 | 109.00 | 113.00 | 107.00 | 110.00 | 53.756 | 221,400 |
| 2023-10-24 | 101.00 | 111.00 | 101.00 | 109.00 | 53.267 | 2,948,400 |
| 2023-10-23 | 106.00 | 107.00 | 101.00 | 101.00 | 49.357 | 173,600 |
| 2023-10-20 | 103.00 | 110.00 | 100.00 | 106.00 | 51.801 | 1,379,000 |
| 2023-10-19 | 102.00 | 112.00 | 98.000 | 103.00 | 50.335 | 1,069,800 |
| 2023-10-18 | 108.00 | 109.00 | 96.000 | 102.00 | 49.846 | 3,096,000 |
| 2023-10-17 | 120.00 | 121.00 | 105.00 | 105.00 | 51.312 | 12,089,000 |
| 2023-10-16 | 124.00 | 126.00 | 114.00 | 116.00 | 56.688 | 3,738,600 |
| 2023-10-13 | 131.00 | 134.00 | 126.00 | 126.00 | 61.575 | 4,434,400 |
| 2023-10-12 | 130.00 | 139.00 | 127.00 | 139.00 | 67.928 | 425,600 |
| 2023-10-11 | 128.00 | 135.00 | 128.00 | 130.00 | 63.529 | 1,943,200 |
| 2023-10-10 | 132.00 | 132.00 | 126.00 | 129.00 | 63.041 | 173,600 |
| 2023-10-09 | 136.00 | 136.00 | 124.00 | 131.00 | 64.018 | 132,800 |
| 2023-10-06 | 130.00 | 136.00 | 129.00 | 132.00 | 64.507 | 123,400 |
| 2023-10-05 | 130.00 | 136.00 | 126.00 | 130.00 | 63.529 | 97,000 |
| 2023-10-04 | 129.00 | 136.00 | 124.00 | 125.00 | 61.086 | 556,000 |
| 2023-10-03 | 127.00 | 131.00 | 124.00 | 130.00 | 63.529 | 85,800 |
| 2023-10-02 | 141.00 | 144.00 | 127.00 | 127.00 | 62.063 | 2,932,000 |
| 2023-09-29 | 141.00 | 141.00 | 137.00 | 141.00 | 68.905 | 34,400 |
| 2023-09-27 | 141.00 | 141.00 | 138.00 | 139.00 | 67.928 | 51,400 |
| 2023-09-26 | 139.00 | 140.00 | 136.00 | 137.00 | 66.950 | 77,200 |
| 2023-09-25 | 140.00 | 141.00 | 140.00 | 140.00 | 68.416 | 78,400 |
| 2023-09-22 | 139.00 | 140.00 | 138.00 | 140.00 | 68.416 | 146,600 |
| 2023-09-21 | 140.00 | 140.00 | 139.00 | 140.00 | 68.416 | 133,000 |
| 2023-09-20 | 136.00 | 142.00 | 136.00 | 140.00 | 68.416 | 34,600 |
| 2023-09-19 | 134.00 | 142.00 | 134.00 | 140.00 | 68.416 | 96,000 |
| 2023-09-18 | 138.00 | 143.00 | 138.00 | 140.00 | 68.416 | 114,800 |
| 2023-09-15 | 137.00 | 145.00 | 137.00 | 141.00 | 68.905 | 6,450,200 |
| 2023-09-14 | 134.00 | 141.00 | 134.00 | 140.00 | 68.416 | 337,600 |
| 2023-09-13 | 133.00 | 145.00 | 133.00 | 140.00 | 68.416 | 3,771,200 |
| 2023-09-12 | 135.00 | 143.00 | 132.00 | 138.00 | 67.439 | 662,200 |
| 2023-09-11 | 129.00 | 147.00 | 129.00 | 142.00 | 69.394 | 5,872,400 |
| 2023-09-08 | 130.00 | 139.00 | 130.00 | 135.00 | 65.973 | 83,200 |
| 2023-09-07 | 128.00 | 143.00 | 128.00 | 134.00 | 65.484 | 3,981,400 |
| 2023-09-06 | 135.00 | 144.00 | 129.00 | 136.00 | 66.461 | 1,162,000 |
| 2023-09-05 | 136.00 | 145.00 | 136.00 | 143.00 | 69.882 | 3,772,000 |
| 2023-09-04 | 135.00 | 150.00 | 135.00 | 142.00 | 69.394 | 754,000 |
| 2023-09-01 | 133.00 | 150.00 | 131.00 | 142.00 | 69.394 | 5,145,600 |
| 2023-08-31 | 145.00 | 150.00 | 140.00 | 142.00 | 69.394 | 3,912,200 |
| 2023-08-30 | 116.00 | 138.00 | 116.00 | 138.00 | 67.439 | 4,794,200 |
| 2023-08-29 | 115.00 | 133.00 | 115.00 | 126.00 | 61.575 | 2,489,200 |
| 2023-08-28 | 120.00 | 141.00 | 120.00 | 123.00 | 60.109 | 4,196,200 |
| 2023-08-25 | 124.00 | 129.00 | 122.00 | 129.00 | 63.041 | 6,385,200 |
| 2023-08-24 | 98.000 | 118.00 | 98.000 | 118.00 | 57.665 | 26,494,000 |
| 2023-08-23 | 110.00 | 110.00 | 108.00 | 108.00 | 52.778 | 2,618,400 |
| 2023-08-22 | 119.00 | 122.00 | 119.00 | 119.00 | 58.154 | 885,800 |
| 2023-08-21 | 132.00 | 132.00 | 132.00 | 132.00 | 64.507 | 644,600 |
| 2023-08-18 | 159.00 | 159.00 | 146.00 | 146.00 | 71.348 | 1,225,600 |
| 2023-08-16 | 178.00 | 178.00 | 162.00 | 162.00 | 79.167 | 1,435,800 |
| 2023-08-15 | 197.00 | 199.00 | 179.00 | 179.00 | 87.475 | 3,808,400 |
| 2023-08-14 | 212.00 | 212.00 | 195.00 | 198.00 | 96.760 | 7,861,600 |
| 2023-08-11 | 228.00 | 232.00 | 204.00 | 216.00 | 105.56 | 7,627,800 |
| 2023-08-10 | 216.00 | 226.00 | 212.00 | 226.00 | 110.44 | 43,751,600 |
| 2023-08-09 | 210.00 | 224.00 | 208.00 | 216.00 | 105.56 | 30,068,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 1.0000 IDR |
| 2024-07-02 | 1.0000 IDR |
| 2023-06-16 | 4.0000 IDR |
| 2022-06-17 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.