Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 165.00 | 173.00 | 165.00 | 172.00 | 81.363 | 17,211,600 |
| 2022-02-08 | 159.00 | 169.00 | 156.00 | 166.00 | 78.525 | 24,077,000 |
| 2022-02-07 | 157.00 | 160.00 | 150.00 | 160.00 | 75.687 | 13,720,400 |
| 2022-02-04 | 158.00 | 158.00 | 153.00 | 157.00 | 74.268 | 8,451,200 |
| 2022-02-03 | 157.00 | 160.00 | 150.00 | 158.00 | 74.741 | 13,679,600 |
| 2022-02-02 | 153.00 | 158.00 | 151.00 | 158.00 | 74.741 | 7,994,000 |
| 2022-01-31 | 148.00 | 157.00 | 146.00 | 153.00 | 72.375 | 21,162,000 |
| 2022-01-28 | 145.00 | 150.00 | 143.00 | 148.00 | 70.010 | 10,695,000 |
| 2022-01-27 | 150.00 | 151.00 | 145.00 | 145.00 | 68.591 | 8,474,200 |
| 2022-01-26 | 149.00 | 151.00 | 143.00 | 150.00 | 70.956 | 8,754,200 |
| 2022-01-25 | 153.00 | 153.00 | 144.00 | 149.00 | 70.483 | 4,040,600 |
| 2022-01-24 | 158.00 | 160.00 | 150.00 | 153.00 | 72.375 | 6,187,400 |
| 2022-01-21 | 149.00 | 162.00 | 145.00 | 158.00 | 74.741 | 22,988,600 |
| 2022-01-20 | 147.00 | 150.00 | 141.00 | 149.00 | 70.483 | 5,362,400 |
| 2022-01-19 | 144.00 | 148.00 | 141.00 | 147.00 | 69.537 | 7,651,400 |
| 2022-01-18 | 148.00 | 149.00 | 144.00 | 144.00 | 68.118 | 8,270,800 |
| 2022-01-17 | 150.00 | 154.00 | 148.00 | 149.00 | 70.483 | 5,835,400 |
| 2022-01-14 | 154.00 | 154.00 | 148.00 | 149.00 | 70.483 | 4,531,200 |
| 2022-01-13 | 145.00 | 153.00 | 145.00 | 153.00 | 72.375 | 5,157,600 |
| 2022-01-12 | 153.00 | 155.00 | 145.00 | 145.00 | 68.591 | 7,943,200 |
| 2022-01-11 | 152.00 | 156.00 | 146.00 | 153.00 | 72.375 | 6,652,400 |
| 2022-01-10 | 157.00 | 157.00 | 148.00 | 153.00 | 72.375 | 5,335,000 |
| 2022-01-07 | 163.00 | 163.00 | 154.00 | 155.00 | 73.322 | 7,318,800 |
| 2022-01-06 | 162.00 | 164.00 | 155.00 | 163.00 | 77.106 | 8,808,400 |
| 2022-01-05 | 165.00 | 169.00 | 152.00 | 161.00 | 76.160 | 23,876,800 |
| 2022-01-04 | 174.00 | 180.00 | 162.00 | 166.00 | 78.525 | 11,494,000 |
| 2022-01-03 | 181.00 | 187.00 | 172.00 | 174.00 | 82.309 | 5,566,400 |
| 2021-12-30 | 186.00 | 186.00 | 176.00 | 182.00 | 86.094 | 6,167,200 |
| 2021-12-29 | 198.00 | 202.00 | 186.00 | 186.00 | 87.986 | 9,226,200 |
| 2021-12-28 | 200.00 | 206.00 | 195.00 | 196.00 | 92.716 | 22,872,800 |
| 2021-12-27 | 188.00 | 208.00 | 182.00 | 206.00 | 97.447 | 34,921,800 |
| 2021-12-24 | 180.00 | 192.00 | 168.00 | 190.00 | 89.878 | 48,208,200 |
| 2021-12-23 | 188.00 | 188.00 | 170.00 | 178.00 | 84.201 | 56,019,600 |
| 2021-12-22 | 166.00 | 171.00 | 161.00 | 171.00 | 80.890 | 50,299,600 |
| 2021-12-21 | 142.00 | 156.00 | 142.00 | 156.00 | 73.795 | 16,664,400 |
| 2021-12-20 | 154.00 | 155.00 | 139.00 | 142.00 | 67.172 | 53,097,400 |
| 2021-12-17 | 167.00 | 170.00 | 154.00 | 154.00 | 72.848 | 87,295,000 |
| 2021-12-16 | 192.00 | 193.00 | 171.00 | 171.00 | 80.890 | 92,172,400 |
| 2021-12-15 | 162.00 | 196.00 | 162.00 | 189.00 | 89.405 | 361,154,000 |
| 2021-12-14 | 180.00 | 180.00 | 180.00 | 180.00 | 85.148 | 5,330,000 |
| 2021-12-13 | 222.00 | 244.00 | 200.00 | 200.00 | 94.608 | 51,251,800 |
| 2021-12-10 | 222.00 | 222.00 | 222.00 | 222.00 | 105.02 | 14,323,000 |
| 2021-12-09 | 200.00 | 202.00 | 200.00 | 202.00 | 95.554 | 12,484,000 |
| 2021-12-08 | 185.00 | 185.00 | 180.00 | 185.00 | 87.513 | 23,447,800 |
| 2021-12-07 | 157.00 | 169.00 | 157.00 | 169.00 | 79.944 | 34,203,000 |
| 2021-12-06 | 154.00 | 154.00 | 140.00 | 154.00 | 72.848 | 284,515,800 |
← NewerPage 20 of 20 · 1,186 trading days
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.