Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 112.00 | 121.00 | 101.00 | 121.00 | 57.554 | 2,586,000 |
| 2023-05-04 | 100.00 | 110.00 | 95.000 | 110.00 | 52.322 | 662,800 |
| 2023-05-03 | 105.00 | 105.00 | 99.000 | 100.00 | 47.566 | 340,600 |
| 2023-05-02 | 104.00 | 111.00 | 96.000 | 100.00 | 47.566 | 536,200 |
| 2023-04-28 | 111.00 | 113.00 | 102.00 | 104.00 | 49.468 | 758,800 |
| 2023-04-27 | 111.00 | 115.00 | 110.00 | 111.00 | 52.798 | 197,400 |
| 2023-04-26 | 111.00 | 116.00 | 110.00 | 112.00 | 53.273 | 116,400 |
| 2023-04-18 | 113.00 | 116.00 | 102.00 | 112.00 | 53.273 | 363,400 |
| 2023-04-17 | 112.00 | 117.00 | 112.00 | 113.00 | 53.749 | 69,600 |
| 2023-04-14 | 118.00 | 118.00 | 112.00 | 113.00 | 53.749 | 187,200 |
| 2023-04-13 | 103.00 | 119.00 | 103.00 | 116.00 | 55.176 | 1,315,400 |
| 2023-04-12 | 109.00 | 112.00 | 101.00 | 109.00 | 51.846 | 1,664,600 |
| 2023-04-11 | 121.00 | 122.00 | 108.00 | 108.00 | 51.371 | 2,576,600 |
| 2023-04-10 | 130.00 | 132.00 | 120.00 | 120.00 | 57.079 | 895,600 |
| 2023-04-06 | 132.00 | 133.00 | 130.00 | 133.00 | 63.262 | 304,200 |
| 2023-04-05 | 134.00 | 135.00 | 130.00 | 131.00 | 62.311 | 176,600 |
| 2023-04-04 | 130.00 | 140.00 | 130.00 | 132.00 | 62.787 | 556,800 |
| 2023-04-03 | 139.00 | 139.00 | 129.00 | 131.00 | 62.311 | 789,400 |
| 2023-03-31 | 138.00 | 150.00 | 134.00 | 139.00 | 66.116 | 193,800 |
| 2023-03-30 | 140.00 | 143.00 | 136.00 | 139.00 | 66.116 | 84,000 |
| 2023-03-29 | 137.00 | 140.00 | 137.00 | 139.00 | 66.116 | 12,200 |
| 2023-03-28 | 138.00 | 141.00 | 138.00 | 138.00 | 65.640 | 14,400 |
| 2023-03-27 | 137.00 | 138.00 | 134.00 | 138.00 | 65.640 | 42,600 |
| 2023-03-24 | 134.00 | 140.00 | 134.00 | 138.00 | 65.640 | 183,800 |
| 2023-03-21 | 138.00 | 138.00 | 134.00 | 136.00 | 64.689 | 175,600 |
| 2023-03-20 | 139.00 | 139.00 | 137.00 | 137.00 | 65.165 | 89,800 |
| 2023-03-17 | 140.00 | 141.00 | 138.00 | 139.00 | 66.116 | 387,200 |
| 2023-03-16 | 143.00 | 143.00 | 140.00 | 141.00 | 67.067 | 135,000 |
| 2023-03-15 | 142.00 | 144.00 | 140.00 | 140.00 | 66.592 | 479,600 |
| 2023-03-14 | 145.00 | 145.00 | 142.00 | 145.00 | 68.970 | 213,800 |
| 2023-03-13 | 144.00 | 145.00 | 142.00 | 145.00 | 68.970 | 102,400 |
| 2023-03-10 | 142.00 | 146.00 | 142.00 | 145.00 | 68.970 | 65,200 |
| 2023-03-09 | 142.00 | 144.00 | 142.00 | 142.00 | 67.543 | 50,600 |
| 2023-03-08 | 145.00 | 145.00 | 142.00 | 142.00 | 67.543 | 66,800 |
| 2023-03-07 | 140.00 | 145.00 | 140.00 | 145.00 | 68.970 | 152,000 |
| 2023-03-06 | 143.00 | 145.00 | 142.00 | 145.00 | 68.970 | 151,800 |
| 2023-03-03 | 143.00 | 144.00 | 142.00 | 144.00 | 68.494 | 79,600 |
| 2023-03-02 | 145.00 | 145.00 | 143.00 | 143.00 | 68.019 | 29,000 |
| 2023-03-01 | 144.00 | 146.00 | 142.00 | 145.00 | 68.970 | 301,800 |
| 2023-02-28 | 145.00 | 146.00 | 143.00 | 144.00 | 68.494 | 73,400 |
| 2023-02-27 | 145.00 | 147.00 | 143.00 | 145.00 | 68.970 | 52,800 |
| 2023-02-24 | 145.00 | 148.00 | 141.00 | 146.00 | 69.446 | 107,800 |
| 2023-02-23 | 145.00 | 145.00 | 142.00 | 145.00 | 68.970 | 160,800 |
| 2023-02-22 | 147.00 | 147.00 | 144.00 | 145.00 | 68.970 | 117,200 |
| 2023-02-21 | 146.00 | 148.00 | 145.00 | 146.00 | 69.446 | 107,800 |
| 2023-02-20 | 145.00 | 147.00 | 145.00 | 146.00 | 69.446 | 135,200 |
| 2023-02-17 | 146.00 | 149.00 | 145.00 | 145.00 | 68.970 | 292,800 |
| 2023-02-16 | 146.00 | 150.00 | 146.00 | 147.00 | 69.921 | 338,800 |
| 2023-02-15 | 146.00 | 146.00 | 142.00 | 146.00 | 69.446 | 190,600 |
| 2023-02-14 | 144.00 | 147.00 | 141.00 | 146.00 | 69.446 | 365,000 |
| 2023-02-13 | 145.00 | 145.00 | 143.00 | 144.00 | 68.494 | 194,000 |
| 2023-02-10 | 147.00 | 147.00 | 145.00 | 146.00 | 69.446 | 100,600 |
| 2023-02-09 | 145.00 | 148.00 | 143.00 | 146.00 | 69.446 | 233,600 |
| 2023-02-08 | 146.00 | 149.00 | 145.00 | 148.00 | 70.397 | 464,800 |
| 2023-02-07 | 147.00 | 147.00 | 145.00 | 146.00 | 69.446 | 171,000 |
| 2023-02-06 | 149.00 | 150.00 | 146.00 | 148.00 | 70.397 | 160,800 |
| 2023-02-03 | 150.00 | 150.00 | 147.00 | 149.00 | 70.873 | 151,400 |
| 2023-02-02 | 148.00 | 150.00 | 147.00 | 150.00 | 71.348 | 318,600 |
| 2023-02-01 | 147.00 | 150.00 | 147.00 | 150.00 | 71.348 | 373,200 |
| 2023-01-31 | 146.00 | 150.00 | 146.00 | 149.00 | 70.873 | 75,800 |
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.