Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 145.00 | 147.00 | 143.00 | 145.00 | 68.970 | 6,287,400 |
| 2022-11-03 | 142.00 | 145.00 | 141.00 | 144.00 | 68.494 | 7,854,400 |
| 2022-11-02 | 141.00 | 143.00 | 140.00 | 142.00 | 67.543 | 7,148,400 |
| 2022-11-01 | 147.00 | 149.00 | 140.00 | 143.00 | 68.019 | 5,873,000 |
| 2022-10-31 | 150.00 | 150.00 | 145.00 | 147.00 | 69.921 | 5,367,400 |
| 2022-10-28 | 151.00 | 152.00 | 149.00 | 150.00 | 71.348 | 5,059,400 |
| 2022-10-27 | 153.00 | 154.00 | 150.00 | 153.00 | 72.775 | 3,058,200 |
| 2022-10-26 | 153.00 | 154.00 | 151.00 | 153.00 | 72.775 | 2,780,200 |
| 2022-10-25 | 154.00 | 155.00 | 150.00 | 154.00 | 73.251 | 4,708,000 |
| 2022-10-24 | 155.00 | 155.00 | 151.00 | 154.00 | 73.251 | 4,017,400 |
| 2022-10-21 | 157.00 | 158.00 | 153.00 | 155.00 | 73.727 | 6,540,600 |
| 2022-10-20 | 158.00 | 158.00 | 153.00 | 157.00 | 74.678 | 10,276,400 |
| 2022-10-19 | 160.00 | 162.00 | 155.00 | 158.00 | 75.154 | 9,964,200 |
| 2022-10-18 | 150.00 | 160.00 | 150.00 | 158.00 | 75.154 | 9,157,200 |
| 2022-10-17 | 153.00 | 153.00 | 142.00 | 153.00 | 72.775 | 4,113,400 |
| 2022-10-14 | 149.00 | 153.00 | 147.00 | 153.00 | 72.775 | 3,327,600 |
| 2022-10-13 | 149.00 | 153.00 | 147.00 | 150.00 | 71.348 | 3,106,000 |
| 2022-10-12 | 155.00 | 155.00 | 148.00 | 149.00 | 70.873 | 4,017,800 |
| 2022-10-11 | 157.00 | 157.00 | 150.00 | 155.00 | 73.727 | 7,283,800 |
| 2022-10-10 | 157.00 | 159.00 | 154.00 | 157.00 | 74.678 | 4,887,800 |
| 2022-10-07 | 157.00 | 159.00 | 155.00 | 157.00 | 74.678 | 6,659,600 |
| 2022-10-06 | 159.00 | 160.00 | 157.00 | 157.00 | 74.678 | 6,626,800 |
| 2022-10-05 | 159.00 | 159.00 | 157.00 | 159.00 | 75.629 | 4,398,800 |
| 2022-10-04 | 159.00 | 160.00 | 158.00 | 159.00 | 75.629 | 5,197,200 |
| 2022-10-03 | 159.00 | 161.00 | 158.00 | 159.00 | 75.629 | 6,849,400 |
| 2022-09-30 | 162.00 | 162.00 | 158.00 | 159.00 | 75.629 | 4,697,800 |
| 2022-09-29 | 163.00 | 164.00 | 160.00 | 162.00 | 77.056 | 3,131,000 |
| 2022-09-28 | 165.00 | 165.00 | 158.00 | 163.00 | 77.532 | 5,424,800 |
| 2022-09-27 | 164.00 | 166.00 | 163.00 | 165.00 | 78.483 | 1,875,600 |
| 2022-09-26 | 165.00 | 169.00 | 158.00 | 166.00 | 78.959 | 5,216,400 |
| 2022-09-23 | 169.00 | 169.00 | 163.00 | 166.00 | 78.959 | 3,499,800 |
| 2022-09-22 | 159.00 | 174.00 | 157.00 | 170.00 | 80.861 | 6,643,600 |
| 2022-09-21 | 160.00 | 160.00 | 157.00 | 159.00 | 75.629 | 3,875,200 |
| 2022-09-20 | 164.00 | 165.00 | 157.00 | 160.00 | 76.105 | 5,873,000 |
| 2022-09-19 | 167.00 | 168.00 | 163.00 | 164.00 | 78.008 | 4,201,800 |
| 2022-09-16 | 169.00 | 170.00 | 167.00 | 167.00 | 79.434 | 4,394,400 |
| 2022-09-15 | 170.00 | 170.00 | 166.00 | 168.00 | 79.910 | 5,498,400 |
| 2022-09-14 | 158.00 | 173.00 | 158.00 | 168.00 | 79.910 | 16,900,200 |
| 2022-09-13 | 161.00 | 161.00 | 155.00 | 158.00 | 75.154 | 5,338,400 |
| 2022-09-12 | 162.00 | 162.00 | 158.00 | 161.00 | 76.581 | 4,716,200 |
| 2022-09-09 | 158.00 | 160.00 | 157.00 | 160.00 | 76.105 | 3,902,800 |
| 2022-09-08 | 162.00 | 162.00 | 156.00 | 158.00 | 75.154 | 5,655,800 |
| 2022-09-07 | 165.00 | 165.00 | 160.00 | 163.00 | 77.532 | 4,565,000 |
| 2022-09-06 | 168.00 | 168.00 | 165.00 | 167.00 | 79.434 | 2,747,000 |
| 2022-09-05 | 170.00 | 170.00 | 167.00 | 169.00 | 80.386 | 1,185,200 |
| 2022-09-02 | 170.00 | 170.00 | 167.00 | 170.00 | 80.861 | 1,801,800 |
| 2022-09-01 | 170.00 | 170.00 | 168.00 | 170.00 | 80.861 | 1,554,600 |
| 2022-08-31 | 170.00 | 170.00 | 166.00 | 170.00 | 80.861 | 1,829,800 |
| 2022-08-30 | 170.00 | 170.00 | 167.00 | 170.00 | 80.861 | 2,315,800 |
| 2022-08-29 | 170.00 | 170.00 | 168.00 | 170.00 | 80.861 | 841,000 |
| 2022-08-26 | 170.00 | 170.00 | 167.00 | 170.00 | 80.861 | 1,192,600 |
| 2022-08-25 | 169.00 | 170.00 | 168.00 | 170.00 | 80.861 | 931,800 |
| 2022-08-24 | 170.00 | 170.00 | 168.00 | 170.00 | 80.861 | 1,141,800 |
| 2022-08-23 | 170.00 | 171.00 | 167.00 | 170.00 | 80.861 | 982,800 |
| 2022-08-22 | 171.00 | 173.00 | 168.00 | 169.00 | 80.386 | 1,674,800 |
| 2022-08-19 | 173.00 | 173.00 | 171.00 | 172.00 | 81.813 | 1,056,000 |
| 2022-08-18 | 173.00 | 173.00 | 170.00 | 173.00 | 82.288 | 879,400 |
| 2022-08-16 | 171.00 | 173.00 | 170.00 | 173.00 | 82.288 | 977,600 |
| 2022-08-15 | 170.00 | 173.00 | 170.00 | 172.00 | 81.813 | 2,387,000 |
| 2022-08-12 | 170.00 | 171.00 | 169.00 | 171.00 | 81.337 | 1,705,400 |
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.