Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 186.00 | 186.00 | 168.00 | 169.00 | 169.00 | 591,000 |
| 2026-10-16 | 191.00 | 191.00 | 171.00 | 180.00 | 180.00 | 979,800 |
| 2026-10-15 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1,158,400 |
| 2026-10-14 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1,052,700 |
| 2026-10-13 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 948,500 |
| 2026-10-12 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 873,300 |
| 2026-10-09 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 563,600 |
| 2026-10-08 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,015,000 |
| 2026-10-07 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 617,300 |
| 2026-10-06 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 752,800 |
| 2026-10-05 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 689,400 |
| 2026-10-02 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 21,700 |
| 2026-10-01 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 120,100 |
| 2026-09-30 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,269,400 |
| 2026-09-29 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 251,800 |
| 2026-09-28 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,070,400 |
| 2026-09-25 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 292,300 |
| 2026-09-24 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 756,300 |
| 2026-09-23 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 580,500 |
| 2026-09-22 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 728,000 |
| 2026-09-21 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,226,700 |
| 2026-09-18 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 2,302,400 |
| 2026-09-17 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 590,300 |
| 2026-09-16 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 612,200 |
| 2026-09-15 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 615,400 |
| 2026-09-14 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 812,400 |
| 2026-09-11 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,917,900 |
| 2026-09-10 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,719,000 |
| 2026-09-09 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,481,600 |
| 2026-09-08 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,117,200 |
| 2026-09-07 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,602,900 |
| 2026-09-04 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 841,100 |
| 2026-09-03 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1,596,700 |
| 2026-09-02 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 776,600 |
| 2026-09-01 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 979,900 |
| 2026-08-31 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 309,500 |
| 2026-08-28 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 84,300 |
| 2026-08-27 | 218.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,352,100 |
| 2026-08-26 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 934,200 |
| 2026-08-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-24 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 914,900 |
| 2026-08-21 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 606,300 |
| 2026-08-20 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 979,300 |
| 2026-08-19 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,122,300 |
| 2026-08-18 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,505,100 |
| 2026-08-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-14 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 809,400 |
| 2026-08-13 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 725,400 |
| 2026-08-12 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,407,300 |
| 2026-08-11 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 791,800 |
| 2026-08-10 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 734,300 |
| 2026-08-07 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 694,000 |
| 2026-08-06 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | 921,700 |
| 2026-08-05 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 813,600 |
| 2026-08-04 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 1,519,900 |
| 2026-08-03 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 4,017,600 |
| 2026-07-31 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 5,593,700 |
| 2026-07-30 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 212,500 |
| 2026-07-29 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 371,400 |
| 2026-07-28 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 182,800 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-15 | 8.0000 IDR |
| 2024-03-20 | 7.1822 IDR |
| 2024-01-10 | 19.1526 IDR |
| 2023-04-11 | 21.5466 IDR |
| 2022-04-08 | 17.7161 IDR |
| 2021-04-09 | 9.4704 IDR |
| 2020-05-12 | 12.3115 IDR |
| 2019-04-09 | 14.2056 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.