Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 173.00 | 173.00 | 170.00 | 170.00 | 80.861 | 2,678,600 |
| 2022-08-10 | 173.00 | 174.00 | 172.00 | 173.00 | 82.288 | 1,053,800 |
| 2022-08-09 | 173.00 | 174.00 | 170.00 | 173.00 | 82.288 | 2,030,600 |
| 2022-08-08 | 174.00 | 174.00 | 171.00 | 173.00 | 82.288 | 1,272,600 |
| 2022-08-05 | 174.00 | 177.00 | 160.00 | 174.00 | 82.764 | 8,178,600 |
| 2022-08-04 | 177.00 | 180.00 | 174.00 | 174.00 | 82.764 | 2,519,200 |
| 2022-08-03 | 178.00 | 179.00 | 176.00 | 177.00 | 84.191 | 3,157,400 |
| 2022-08-02 | 173.00 | 178.00 | 172.00 | 178.00 | 84.667 | 4,728,000 |
| 2022-08-01 | 173.00 | 173.00 | 171.00 | 173.00 | 82.288 | 1,544,400 |
| 2022-07-29 | 173.00 | 174.00 | 170.00 | 172.00 | 81.813 | 1,688,200 |
| 2022-07-28 | 172.00 | 175.00 | 170.00 | 173.00 | 82.288 | 2,779,000 |
| 2022-07-27 | 173.00 | 173.00 | 170.00 | 172.00 | 81.813 | 2,003,000 |
| 2022-07-26 | 173.00 | 173.00 | 171.00 | 173.00 | 82.288 | 1,632,800 |
| 2022-07-25 | 174.00 | 175.00 | 171.00 | 173.00 | 82.288 | 3,069,000 |
| 2022-07-22 | 171.00 | 174.00 | 170.00 | 174.00 | 82.764 | 2,735,800 |
| 2022-07-21 | 172.00 | 172.00 | 169.00 | 171.00 | 81.337 | 1,650,400 |
| 2022-07-20 | 174.00 | 174.00 | 169.00 | 172.00 | 81.813 | 3,670,000 |
| 2022-07-19 | 168.00 | 173.00 | 166.00 | 172.00 | 81.813 | 5,038,000 |
| 2022-07-18 | 167.00 | 169.00 | 167.00 | 168.00 | 79.910 | 2,021,200 |
| 2022-07-15 | 169.00 | 169.00 | 166.00 | 168.00 | 79.910 | 2,519,200 |
| 2022-07-14 | 168.00 | 171.00 | 166.00 | 169.00 | 80.386 | 3,156,000 |
| 2022-07-13 | 169.00 | 169.00 | 165.00 | 168.00 | 79.910 | 3,954,200 |
| 2022-07-12 | 168.00 | 169.00 | 166.00 | 169.00 | 80.386 | 2,481,200 |
| 2022-07-11 | 170.00 | 170.00 | 167.00 | 168.00 | 79.910 | 2,365,200 |
| 2022-07-08 | 169.00 | 171.00 | 167.00 | 170.00 | 80.861 | 4,281,000 |
| 2022-07-07 | 169.00 | 169.00 | 166.00 | 169.00 | 80.386 | 2,806,400 |
| 2022-07-06 | 171.00 | 171.00 | 166.00 | 169.00 | 80.386 | 4,985,800 |
| 2022-07-05 | 168.00 | 172.00 | 164.00 | 171.00 | 81.337 | 6,343,000 |
| 2022-07-04 | 174.00 | 174.00 | 158.00 | 170.00 | 80.861 | 5,997,200 |
| 2022-07-01 | 177.00 | 177.00 | 172.00 | 174.00 | 82.764 | 3,410,000 |
| 2022-06-30 | 177.00 | 178.00 | 169.00 | 178.00 | 84.667 | 4,695,000 |
| 2022-06-29 | 180.00 | 180.00 | 175.00 | 177.00 | 84.191 | 3,098,000 |
| 2022-06-28 | 181.00 | 182.00 | 179.00 | 180.00 | 85.618 | 3,708,800 |
| 2022-06-27 | 180.00 | 181.00 | 179.00 | 181.00 | 86.094 | 2,755,200 |
| 2022-06-24 | 180.00 | 182.00 | 178.00 | 181.00 | 86.094 | 4,337,000 |
| 2022-06-23 | 183.00 | 183.00 | 179.00 | 180.00 | 85.618 | 3,637,200 |
| 2022-06-22 | 183.00 | 184.00 | 180.00 | 183.00 | 87.045 | 4,711,600 |
| 2022-06-21 | 183.00 | 184.00 | 181.00 | 183.00 | 87.045 | 4,388,600 |
| 2022-06-20 | 184.00 | 185.00 | 180.00 | 183.00 | 87.045 | 4,497,200 |
| 2022-06-17 | 182.00 | 183.00 | 175.00 | 183.00 | 87.045 | 3,482,600 |
| 2022-06-16 | 175.00 | 183.00 | 171.00 | 182.00 | 86.094 | 9,304,200 |
| 2022-06-15 | 179.00 | 179.00 | 167.00 | 175.00 | 82.782 | 11,807,800 |
| 2022-06-14 | 183.00 | 184.00 | 179.00 | 179.00 | 84.675 | 5,320,600 |
| 2022-06-13 | 191.00 | 191.00 | 181.00 | 184.00 | 87.040 | 5,752,200 |
| 2022-06-10 | 199.00 | 199.00 | 190.00 | 192.00 | 90.824 | 9,943,400 |
| 2022-06-09 | 210.00 | 212.00 | 189.00 | 199.00 | 94.135 | 24,345,200 |
| 2022-06-08 | 214.00 | 218.00 | 206.00 | 210.00 | 99.339 | 14,095,000 |
| 2022-06-07 | 206.00 | 216.00 | 202.00 | 214.00 | 101.23 | 21,293,800 |
| 2022-06-06 | 206.00 | 210.00 | 200.00 | 206.00 | 97.447 | 11,824,000 |
| 2022-06-03 | 202.00 | 210.00 | 190.00 | 206.00 | 97.447 | 31,312,400 |
| 2022-06-02 | 182.00 | 200.00 | 181.00 | 200.00 | 94.608 | 26,872,800 |
| 2022-05-31 | 185.00 | 185.00 | 179.00 | 182.00 | 86.094 | 9,241,600 |
| 2022-05-30 | 183.00 | 184.00 | 173.00 | 184.00 | 87.040 | 19,525,400 |
| 2022-05-27 | 183.00 | 185.00 | 181.00 | 183.00 | 86.567 | 9,102,200 |
| 2022-05-25 | 188.00 | 188.00 | 181.00 | 183.00 | 86.567 | 12,478,200 |
| 2022-05-24 | 187.00 | 188.00 | 181.00 | 188.00 | 88.932 | 9,477,400 |
| 2022-05-23 | 186.00 | 192.00 | 180.00 | 187.00 | 88.459 | 19,391,000 |
| 2022-05-20 | 182.00 | 188.00 | 180.00 | 186.00 | 87.986 | 11,980,400 |
| 2022-05-19 | 192.00 | 192.00 | 182.00 | 182.00 | 86.094 | 19,736,000 |
| 2022-05-18 | 194.00 | 197.00 | 190.00 | 192.00 | 90.824 | 10,675,800 |
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.