Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 193.00 | 200.00 | 187.00 | 194.00 | 91.770 | 14,080,200 |
| 2022-05-13 | 191.00 | 199.00 | 182.00 | 192.00 | 90.824 | 22,464,800 |
| 2022-05-12 | 204.00 | 204.00 | 191.00 | 191.00 | 90.351 | 14,658,400 |
| 2022-05-11 | 198.00 | 208.00 | 189.00 | 204.00 | 96.501 | 56,719,800 |
| 2022-05-10 | 194.00 | 206.00 | 193.00 | 197.00 | 93.189 | 36,661,200 |
| 2022-05-09 | 181.00 | 195.00 | 181.00 | 194.00 | 91.770 | 29,865,000 |
| 2022-04-28 | 180.00 | 185.00 | 176.00 | 181.00 | 85.621 | 11,897,000 |
| 2022-04-27 | 164.00 | 178.00 | 164.00 | 177.00 | 83.728 | 14,393,400 |
| 2022-04-26 | 158.00 | 164.00 | 158.00 | 164.00 | 77.579 | 7,126,000 |
| 2022-04-25 | 160.00 | 162.00 | 157.00 | 158.00 | 74.741 | 5,147,600 |
| 2022-04-22 | 170.00 | 170.00 | 159.00 | 160.00 | 75.687 | 6,103,600 |
| 2022-04-21 | 167.00 | 172.00 | 158.00 | 166.00 | 78.525 | 7,564,000 |
| 2022-04-20 | 180.00 | 180.00 | 165.00 | 167.00 | 78.998 | 13,981,600 |
| 2022-04-19 | 188.00 | 193.00 | 179.00 | 180.00 | 85.148 | 4,486,600 |
| 2022-04-18 | 186.00 | 188.00 | 176.00 | 188.00 | 88.932 | 11,017,200 |
| 2022-04-14 | 189.00 | 189.00 | 171.00 | 186.00 | 87.986 | 16,706,200 |
| 2022-04-13 | 188.00 | 191.00 | 185.00 | 189.00 | 89.405 | 5,088,000 |
| 2022-04-12 | 190.00 | 190.00 | 185.00 | 188.00 | 88.932 | 4,367,400 |
| 2022-04-11 | 202.00 | 208.00 | 185.00 | 191.00 | 90.351 | 14,386,800 |
| 2022-04-08 | 191.00 | 204.00 | 191.00 | 200.00 | 94.608 | 39,899,600 |
| 2022-04-07 | 183.00 | 191.00 | 181.00 | 190.00 | 89.878 | 11,084,600 |
| 2022-04-06 | 191.00 | 192.00 | 183.00 | 183.00 | 86.567 | 8,078,200 |
| 2022-04-05 | 186.00 | 196.00 | 186.00 | 191.00 | 90.351 | 12,643,600 |
| 2022-04-04 | 190.00 | 194.00 | 182.00 | 186.00 | 87.986 | 7,399,600 |
| 2022-04-01 | 200.00 | 200.00 | 187.00 | 190.00 | 89.878 | 11,490,000 |
| 2022-03-31 | 222.00 | 234.00 | 200.00 | 200.00 | 94.608 | 83,429,600 |
| 2022-03-30 | 226.00 | 232.00 | 214.00 | 222.00 | 105.02 | 21,381,200 |
| 2022-03-29 | 212.00 | 228.00 | 204.00 | 224.00 | 105.96 | 80,124,000 |
| 2022-03-28 | 234.00 | 234.00 | 197.00 | 210.00 | 99.339 | 18,528,200 |
| 2022-03-25 | 216.00 | 218.00 | 206.00 | 214.00 | 101.23 | 4,703,600 |
| 2022-03-24 | 212.00 | 220.00 | 206.00 | 216.00 | 102.18 | 6,485,400 |
| 2022-03-23 | 208.00 | 216.00 | 190.00 | 212.00 | 100.28 | 14,013,600 |
| 2022-03-22 | 230.00 | 250.00 | 208.00 | 208.00 | 98.393 | 33,411,400 |
| 2022-03-21 | 218.00 | 230.00 | 210.00 | 230.00 | 108.80 | 21,101,200 |
| 2022-03-18 | 190.00 | 210.00 | 185.00 | 210.00 | 99.339 | 43,448,400 |
| 2022-03-17 | 177.00 | 193.00 | 174.00 | 192.00 | 90.824 | 27,939,800 |
| 2022-03-16 | 182.00 | 182.00 | 172.00 | 179.00 | 84.675 | 12,225,600 |
| 2022-03-15 | 185.00 | 185.00 | 178.00 | 182.00 | 86.094 | 5,245,800 |
| 2022-03-14 | 188.00 | 192.00 | 185.00 | 185.00 | 87.513 | 10,466,000 |
| 2022-03-11 | 186.00 | 193.00 | 182.00 | 188.00 | 88.932 | 24,775,800 |
| 2022-03-10 | 184.00 | 188.00 | 179.00 | 186.00 | 87.986 | 7,998,600 |
| 2022-03-09 | 185.00 | 187.00 | 178.00 | 184.00 | 87.040 | 9,553,800 |
| 2022-03-08 | 184.00 | 186.00 | 177.00 | 185.00 | 87.513 | 9,859,400 |
| 2022-03-07 | 184.00 | 184.00 | 174.00 | 184.00 | 87.040 | 9,268,600 |
| 2022-03-04 | 182.00 | 185.00 | 174.00 | 184.00 | 87.040 | 12,528,000 |
| 2022-03-02 | 195.00 | 195.00 | 183.00 | 183.00 | 86.567 | 12,475,200 |
| 2022-03-01 | 200.00 | 200.00 | 195.00 | 195.00 | 92.243 | 8,068,000 |
| 2022-02-25 | 190.00 | 200.00 | 187.00 | 200.00 | 94.608 | 13,808,200 |
| 2022-02-24 | 192.00 | 195.00 | 182.00 | 192.00 | 90.824 | 24,608,200 |
| 2022-02-23 | 180.00 | 191.00 | 176.00 | 191.00 | 90.351 | 28,931,200 |
| 2022-02-22 | 180.00 | 182.00 | 162.00 | 180.00 | 85.148 | 14,948,200 |
| 2022-02-21 | 184.00 | 192.00 | 180.00 | 180.00 | 85.148 | 12,672,200 |
| 2022-02-18 | 181.00 | 188.00 | 177.00 | 185.00 | 87.513 | 18,433,000 |
| 2022-02-17 | 176.00 | 183.00 | 175.00 | 181.00 | 85.621 | 18,656,400 |
| 2022-02-16 | 172.00 | 178.00 | 167.00 | 176.00 | 83.255 | 8,854,800 |
| 2022-02-15 | 167.00 | 173.00 | 162.00 | 172.00 | 81.363 | 15,110,800 |
| 2022-02-14 | 167.00 | 168.00 | 159.00 | 167.00 | 78.998 | 10,751,800 |
| 2022-02-11 | 172.00 | 173.00 | 167.00 | 167.00 | 78.998 | 7,201,400 |
| 2022-02-10 | 172.00 | 178.00 | 166.00 | 173.00 | 81.836 | 14,482,600 |
| 2022-02-09 | 165.00 | 173.00 | 165.00 | 172.00 | 81.363 | 17,211,600 |
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.