Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 274.00 | 280.00 | 268.00 | 270.00 | 135.00 | 2,679,000 |
| 2025-11-10 | 278.00 | 280.00 | 272.00 | 274.00 | 137.00 | 1,949,600 |
| 2025-11-07 | 270.00 | 292.00 | 266.00 | 278.00 | 139.00 | 6,290,000 |
| 2025-11-06 | 274.00 | 282.00 | 266.00 | 270.00 | 135.00 | 2,942,800 |
| 2025-11-05 | 276.00 | 282.00 | 268.00 | 274.00 | 137.00 | 1,195,000 |
| 2025-11-04 | 280.00 | 288.00 | 260.00 | 278.00 | 139.00 | 4,408,400 |
| 2025-11-03 | 266.00 | 284.00 | 262.00 | 280.00 | 140.00 | 5,402,000 |
| 2025-10-31 | 286.00 | 286.00 | 266.00 | 266.00 | 133.00 | 4,215,800 |
| 2025-10-30 | 276.00 | 288.00 | 270.00 | 284.00 | 142.00 | 5,563,800 |
| 2025-10-29 | 268.00 | 288.00 | 260.00 | 276.00 | 138.00 | 6,416,200 |
| 2025-10-28 | 270.00 | 270.00 | 258.00 | 270.00 | 135.00 | 2,567,000 |
| 2025-10-27 | 262.00 | 286.00 | 252.00 | 270.00 | 135.00 | 9,573,000 |
| 2025-10-24 | 246.00 | 262.00 | 244.00 | 260.00 | 130.00 | 5,590,400 |
| 2025-10-23 | 250.00 | 262.00 | 242.00 | 246.00 | 123.00 | 2,724,800 |
| 2025-10-22 | 250.00 | 260.00 | 242.00 | 250.00 | 125.00 | 4,472,800 |
| 2025-10-21 | 240.00 | 258.00 | 232.00 | 248.00 | 124.00 | 3,911,200 |
| 2025-10-20 | 244.00 | 252.00 | 230.00 | 246.00 | 123.00 | 8,441,200 |
| 2025-10-17 | 234.00 | 250.00 | 222.00 | 240.00 | 120.00 | 7,158,400 |
| 2025-10-16 | 234.00 | 240.00 | 226.00 | 228.00 | 114.00 | 1,551,400 |
| 2025-10-15 | 234.00 | 242.00 | 222.00 | 234.00 | 117.00 | 2,615,800 |
| 2025-10-14 | 224.00 | 240.00 | 222.00 | 230.00 | 115.00 | 2,420,600 |
| 2025-10-13 | 220.00 | 240.00 | 220.00 | 232.00 | 116.00 | 2,296,000 |
| 2025-10-10 | 238.00 | 240.00 | 230.00 | 234.00 | 117.00 | 4,392,400 |
| 2025-10-09 | 250.00 | 250.00 | 238.00 | 240.00 | 120.00 | 857,400 |
| 2025-10-08 | 256.00 | 260.00 | 244.00 | 250.00 | 125.00 | 2,463,000 |
| 2025-10-07 | 256.00 | 264.00 | 238.00 | 256.00 | 128.00 | 4,369,200 |
| 2025-10-06 | 252.00 | 270.00 | 238.00 | 254.00 | 127.00 | 4,690,000 |
| 2025-10-03 | 244.00 | 254.00 | 222.00 | 252.00 | 126.00 | 5,362,400 |
| 2025-10-02 | 232.00 | 250.00 | 210.00 | 242.00 | 121.00 | 12,332,400 |
| 2025-10-01 | 222.00 | 236.00 | 220.00 | 232.00 | 116.00 | 3,668,000 |
| 2025-09-30 | 199.00 | 216.00 | 186.00 | 216.00 | 108.00 | 10,727,800 |
| 2025-09-29 | 220.00 | 220.00 | 198.00 | 198.00 | 99.000 | 8,486,400 |
| 2025-09-26 | 234.00 | 244.00 | 212.00 | 220.00 | 110.00 | 5,895,800 |
| 2025-09-25 | 226.00 | 240.00 | 208.00 | 234.00 | 117.00 | 7,148,400 |
| 2025-09-24 | 224.00 | 234.00 | 214.00 | 226.00 | 113.00 | 4,208,600 |
| 2025-09-23 | 204.00 | 224.00 | 185.00 | 224.00 | 112.00 | 19,901,800 |
| 2025-09-22 | 224.00 | 248.00 | 204.00 | 204.00 | 102.00 | 12,638,600 |
| 2025-09-19 | 234.00 | 242.00 | 224.00 | 226.00 | 113.00 | 3,200,200 |
| 2025-09-18 | 224.00 | 240.00 | 216.00 | 234.00 | 117.00 | 3,010,000 |
| 2025-09-17 | 220.00 | 234.00 | 206.00 | 224.00 | 112.00 | 4,139,600 |
| 2025-09-16 | 232.00 | 236.00 | 202.00 | 220.00 | 110.00 | 6,304,200 |
| 2025-09-15 | 204.00 | 222.00 | 196.00 | 216.00 | 108.00 | 6,250,600 |
| 2025-09-12 | 194.00 | 214.00 | 187.00 | 202.00 | 101.00 | 3,739,000 |
| 2025-09-11 | 204.00 | 204.00 | 176.00 | 197.00 | 98.500 | 11,126,400 |
| 2025-09-10 | 177.00 | 195.00 | 174.00 | 192.00 | 96.000 | 14,962,400 |
| 2025-09-09 | 175.00 | 180.00 | 172.00 | 178.00 | 89.000 | 11,714,800 |
| 2025-09-08 | 168.00 | 175.00 | 164.00 | 175.00 | 87.500 | 3,106,200 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-09-04 | 173.00 | 176.00 | 166.00 | 168.00 | 84.000 | 2,113,600 |
| 2025-09-03 | 166.00 | 175.00 | 166.00 | 173.00 | 86.500 | 2,841,400 |
| 2025-09-02 | 168.00 | 176.00 | 162.00 | 170.00 | 85.000 | 2,588,200 |
| 2025-09-01 | 175.00 | 175.00 | 165.00 | 168.00 | 84.000 | 2,650,400 |
| 2025-08-29 | 166.00 | 176.00 | 163.00 | 176.00 | 88.000 | 3,799,000 |
| 2025-08-28 | 162.00 | 174.00 | 160.00 | 171.00 | 85.500 | 7,937,600 |
| 2025-08-27 | 158.00 | 164.00 | 154.00 | 160.00 | 80.000 | 3,910,600 |
| 2025-08-26 | 162.00 | 164.00 | 156.00 | 158.00 | 79.000 | 680,200 |
| 2025-08-25 | 158.00 | 163.00 | 153.00 | 160.00 | 80.000 | 4,069,800 |
| 2025-08-22 | 159.00 | 160.00 | 156.00 | 157.00 | 78.500 | 2,576,200 |
| 2025-08-21 | 164.00 | 164.00 | 157.00 | 157.00 | 78.500 | 5,280,400 |
| 2025-08-20 | 170.00 | 170.00 | 158.00 | 159.00 | 79.500 | 6,592,400 |
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.