Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 149.00 | 149.00 | 147.00 | 148.00 | 70.397 | 200,000 |
| 2023-01-27 | 148.00 | 149.00 | 147.00 | 148.00 | 70.397 | 200,200 |
| 2023-01-26 | 151.00 | 151.00 | 145.00 | 148.00 | 70.397 | 190,800 |
| 2023-01-25 | 146.00 | 148.00 | 145.00 | 148.00 | 70.397 | 192,000 |
| 2023-01-24 | 147.00 | 149.00 | 145.00 | 148.00 | 70.397 | 287,800 |
| 2023-01-20 | 148.00 | 150.00 | 145.00 | 149.00 | 70.873 | 618,200 |
| 2023-01-19 | 149.00 | 149.00 | 146.00 | 148.00 | 70.397 | 99,200 |
| 2023-01-18 | 146.00 | 149.00 | 146.00 | 149.00 | 70.873 | 287,000 |
| 2023-01-17 | 145.00 | 147.00 | 144.00 | 147.00 | 69.921 | 225,200 |
| 2023-01-16 | 146.00 | 146.00 | 144.00 | 146.00 | 69.446 | 328,400 |
| 2023-01-13 | 145.00 | 149.00 | 140.00 | 147.00 | 69.921 | 1,989,400 |
| 2023-01-12 | 142.00 | 145.00 | 142.00 | 144.00 | 68.494 | 11,728,200 |
| 2023-01-11 | 144.00 | 145.00 | 142.00 | 143.00 | 68.019 | 63,800 |
| 2023-01-10 | 143.00 | 144.00 | 141.00 | 144.00 | 68.494 | 418,800 |
| 2023-01-09 | 140.00 | 144.00 | 140.00 | 142.00 | 67.543 | 151,200 |
| 2023-01-06 | 141.00 | 143.00 | 139.00 | 140.00 | 66.592 | 5,855,000 |
| 2023-01-05 | 141.00 | 143.00 | 141.00 | 142.00 | 67.543 | 214,600 |
| 2023-01-04 | 143.00 | 145.00 | 141.00 | 143.00 | 68.019 | 127,000 |
| 2023-01-03 | 141.00 | 144.00 | 141.00 | 142.00 | 67.543 | 18,600 |
| 2023-01-02 | 142.00 | 144.00 | 141.00 | 143.00 | 68.019 | 161,800 |
| 2022-12-30 | 141.00 | 146.00 | 140.00 | 145.00 | 68.970 | 329,800 |
| 2022-12-29 | 141.00 | 147.00 | 135.00 | 142.00 | 67.543 | 1,788,600 |
| 2022-12-28 | 142.00 | 142.00 | 140.00 | 141.00 | 67.067 | 1,130,000 |
| 2022-12-27 | 142.00 | 144.00 | 141.00 | 141.00 | 67.067 | 493,200 |
| 2022-12-26 | 145.00 | 146.00 | 143.00 | 143.00 | 68.019 | 174,000 |
| 2022-12-23 | 142.00 | 149.00 | 141.00 | 145.00 | 68.970 | 636,800 |
| 2022-12-22 | 142.00 | 142.00 | 141.00 | 142.00 | 67.543 | 126,000 |
| 2022-12-21 | 142.00 | 143.00 | 141.00 | 142.00 | 67.543 | 155,400 |
| 2022-12-20 | 142.00 | 144.00 | 140.00 | 142.00 | 67.543 | 178,800 |
| 2022-12-19 | 146.00 | 146.00 | 142.00 | 142.00 | 67.543 | 359,200 |
| 2022-12-16 | 143.00 | 151.00 | 141.00 | 145.00 | 68.970 | 634,400 |
| 2022-12-15 | 143.00 | 145.00 | 142.00 | 143.00 | 68.019 | 196,400 |
| 2022-12-14 | 143.00 | 144.00 | 142.00 | 143.00 | 68.019 | 66,400 |
| 2022-12-13 | 141.00 | 144.00 | 141.00 | 144.00 | 68.494 | 222,800 |
| 2022-12-12 | 146.00 | 149.00 | 139.00 | 141.00 | 67.067 | 1,027,800 |
| 2022-12-09 | 143.00 | 155.00 | 142.00 | 144.00 | 68.494 | 890,800 |
| 2022-12-08 | 147.00 | 147.00 | 141.00 | 142.00 | 67.543 | 496,200 |
| 2022-12-07 | 148.00 | 149.00 | 144.00 | 145.00 | 68.970 | 3,499,200 |
| 2022-12-06 | 153.00 | 153.00 | 148.00 | 148.00 | 70.397 | 3,315,200 |
| 2022-12-05 | 145.00 | 159.00 | 140.00 | 153.00 | 72.775 | 19,984,000 |
| 2022-12-02 | 145.00 | 145.00 | 143.00 | 145.00 | 68.970 | 5,063,200 |
| 2022-12-01 | 145.00 | 147.00 | 142.00 | 145.00 | 68.970 | 10,337,800 |
| 2022-11-30 | 141.00 | 146.00 | 138.00 | 145.00 | 68.970 | 14,798,200 |
| 2022-11-29 | 143.00 | 143.00 | 140.00 | 141.00 | 67.067 | 8,108,000 |
| 2022-11-28 | 143.00 | 146.00 | 142.00 | 143.00 | 68.019 | 11,293,600 |
| 2022-11-25 | 144.00 | 144.00 | 142.00 | 143.00 | 68.019 | 2,472,800 |
| 2022-11-24 | 144.00 | 145.00 | 143.00 | 144.00 | 68.494 | 9,490,000 |
| 2022-11-23 | 144.00 | 144.00 | 143.00 | 143.00 | 68.019 | 1,077,400 |
| 2022-11-22 | 143.00 | 147.00 | 142.00 | 144.00 | 68.494 | 9,320,800 |
| 2022-11-21 | 145.00 | 146.00 | 142.00 | 143.00 | 68.019 | 9,373,800 |
| 2022-11-18 | 145.00 | 146.00 | 144.00 | 145.00 | 68.970 | 4,453,400 |
| 2022-11-17 | 146.00 | 146.00 | 144.00 | 145.00 | 68.970 | 3,462,600 |
| 2022-11-16 | 146.00 | 146.00 | 144.00 | 146.00 | 69.446 | 6,442,000 |
| 2022-11-15 | 145.00 | 146.00 | 144.00 | 146.00 | 69.446 | 6,284,000 |
| 2022-11-14 | 149.00 | 149.00 | 145.00 | 145.00 | 68.970 | 9,611,200 |
| 2022-11-11 | 147.00 | 151.00 | 145.00 | 149.00 | 70.873 | 8,760,800 |
| 2022-11-10 | 148.00 | 148.00 | 146.00 | 147.00 | 69.921 | 5,289,800 |
| 2022-11-09 | 147.00 | 150.00 | 147.00 | 148.00 | 70.397 | 8,207,400 |
| 2022-11-08 | 145.00 | 148.00 | 144.00 | 147.00 | 69.921 | 5,816,800 |
| 2022-11-07 | 145.00 | 147.00 | 144.00 | 145.00 | 68.970 | 6,051,000 |
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.