Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 200.00 | 220.00 | 198.00 | 204.00 | 99.692 | 26,512,800 |
| 2023-08-07 | 208.00 | 220.00 | 195.00 | 200.00 | 97.737 | 28,801,000 |
| 2023-08-04 | 200.00 | 210.00 | 184.00 | 210.00 | 102.62 | 44,384,000 |
| 2023-08-03 | 194.00 | 202.00 | 194.00 | 200.00 | 97.737 | 11,413,800 |
| 2023-08-02 | 208.00 | 212.00 | 191.00 | 202.00 | 98.715 | 19,078,200 |
| 2023-08-01 | 210.00 | 210.00 | 189.00 | 208.00 | 101.65 | 13,372,400 |
| 2023-07-31 | 192.00 | 210.00 | 191.00 | 210.00 | 102.62 | 15,003,600 |
| 2023-07-28 | 192.00 | 196.00 | 190.00 | 192.00 | 93.828 | 10,096,600 |
| 2023-07-27 | 181.00 | 200.00 | 177.00 | 192.00 | 93.828 | 4,572,200 |
| 2023-07-26 | 174.00 | 183.00 | 170.00 | 182.00 | 88.941 | 10,770,400 |
| 2023-07-25 | 175.00 | 175.00 | 168.00 | 174.00 | 85.032 | 11,916,000 |
| 2023-07-24 | 174.00 | 175.00 | 168.00 | 174.00 | 85.032 | 14,538,200 |
| 2023-07-21 | 169.00 | 175.00 | 167.00 | 173.00 | 84.543 | 16,822,600 |
| 2023-07-20 | 171.00 | 176.00 | 164.00 | 169.00 | 82.588 | 28,537,400 |
| 2023-07-18 | 165.00 | 171.00 | 153.00 | 171.00 | 83.566 | 27,479,800 |
| 2023-07-17 | 160.00 | 173.00 | 158.00 | 164.00 | 80.145 | 34,966,000 |
| 2023-07-14 | 160.00 | 162.00 | 157.00 | 159.00 | 77.701 | 34,115,400 |
| 2023-07-13 | 159.00 | 161.00 | 144.00 | 160.00 | 78.190 | 10,911,600 |
| 2023-07-12 | 149.00 | 161.00 | 149.00 | 157.00 | 76.724 | 31,763,200 |
| 2023-07-11 | 149.00 | 159.00 | 145.00 | 150.00 | 73.303 | 4,055,400 |
| 2023-07-10 | 141.00 | 152.00 | 140.00 | 152.00 | 74.280 | 6,804,200 |
| 2023-07-07 | 139.00 | 142.00 | 138.00 | 141.00 | 68.905 | 8,877,400 |
| 2023-07-06 | 137.00 | 145.00 | 137.00 | 139.00 | 67.928 | 28,920,800 |
| 2023-07-05 | 139.00 | 139.00 | 136.00 | 137.00 | 66.950 | 11,068,600 |
| 2023-07-04 | 139.00 | 140.00 | 135.00 | 139.00 | 67.928 | 19,109,200 |
| 2023-07-03 | 136.00 | 141.00 | 127.00 | 134.00 | 65.484 | 11,456,800 |
| 2023-06-27 | 139.00 | 140.00 | 135.00 | 136.00 | 66.461 | 15,711,000 |
| 2023-06-26 | 148.00 | 148.00 | 136.00 | 139.00 | 67.928 | 17,898,200 |
| 2023-06-23 | 135.00 | 147.00 | 135.00 | 147.00 | 71.837 | 16,798,400 |
| 2023-06-22 | 123.00 | 135.00 | 122.00 | 135.00 | 65.973 | 9,570,600 |
| 2023-06-21 | 131.00 | 131.00 | 118.00 | 123.00 | 60.109 | 3,165,600 |
| 2023-06-20 | 132.00 | 135.00 | 130.00 | 131.00 | 64.018 | 201,000 |
| 2023-06-19 | 142.00 | 142.00 | 128.00 | 132.00 | 64.507 | 5,706,800 |
| 2023-06-16 | 150.00 | 150.00 | 140.00 | 142.00 | 69.394 | 1,308,400 |
| 2023-06-15 | 141.00 | 151.00 | 139.00 | 150.00 | 71.348 | 1,778,000 |
| 2023-06-14 | 139.00 | 149.00 | 139.00 | 139.00 | 66.116 | 2,683,400 |
| 2023-06-13 | 139.00 | 143.00 | 138.00 | 139.00 | 66.116 | 4,344,800 |
| 2023-06-12 | 141.00 | 143.00 | 138.00 | 139.00 | 66.116 | 1,902,200 |
| 2023-06-09 | 141.00 | 148.00 | 131.00 | 141.00 | 67.067 | 5,642,600 |
| 2023-06-08 | 148.00 | 150.00 | 144.00 | 145.00 | 68.970 | 146,000 |
| 2023-06-07 | 141.00 | 148.00 | 141.00 | 146.00 | 69.446 | 4,670,400 |
| 2023-06-06 | 143.00 | 147.00 | 141.00 | 144.00 | 68.494 | 2,110,200 |
| 2023-06-05 | 138.00 | 152.00 | 134.00 | 141.00 | 67.067 | 8,063,200 |
| 2023-05-31 | 138.00 | 142.00 | 135.00 | 139.00 | 66.116 | 3,306,800 |
| 2023-05-30 | 133.00 | 142.00 | 130.00 | 138.00 | 65.640 | 1,215,000 |
| 2023-05-29 | 130.00 | 137.00 | 129.00 | 133.00 | 63.262 | 1,931,400 |
| 2023-05-26 | 135.00 | 137.00 | 124.00 | 128.00 | 60.884 | 6,032,800 |
| 2023-05-25 | 149.00 | 154.00 | 135.00 | 135.00 | 64.214 | 7,318,400 |
| 2023-05-24 | 152.00 | 156.00 | 144.00 | 149.00 | 70.873 | 8,293,400 |
| 2023-05-23 | 152.00 | 162.00 | 136.00 | 153.00 | 72.775 | 10,620,200 |
| 2023-05-22 | 166.00 | 166.00 | 149.00 | 150.00 | 71.348 | 4,586,000 |
| 2023-05-19 | 161.00 | 172.00 | 155.00 | 165.00 | 78.483 | 19,417,200 |
| 2023-05-17 | 150.00 | 157.00 | 139.00 | 157.00 | 74.678 | 15,428,600 |
| 2023-05-16 | 130.00 | 143.00 | 130.00 | 143.00 | 68.019 | 5,470,800 |
| 2023-05-15 | 130.00 | 138.00 | 118.00 | 130.00 | 61.835 | 4,331,800 |
| 2023-05-12 | 140.00 | 140.00 | 130.00 | 130.00 | 61.835 | 3,761,600 |
| 2023-05-11 | 176.00 | 176.00 | 144.00 | 144.00 | 68.494 | 15,379,800 |
| 2023-05-10 | 150.00 | 160.00 | 150.00 | 160.00 | 76.105 | 6,198,200 |
| 2023-05-09 | 140.00 | 146.00 | 140.00 | 146.00 | 69.446 | 1,582,000 |
| 2023-05-08 | 129.00 | 133.00 | 124.00 | 133.00 | 63.262 | 1,293,800 |
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.