Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 460.00 | 466.00 | 452.00 | 456.00 | 445.52 | 456,300 |
| 2024-08-07 | 458.00 | 472.00 | 450.00 | 460.00 | 449.43 | 388,000 |
| 2024-08-06 | 454.00 | 460.00 | 454.00 | 458.00 | 447.47 | 446,200 |
| 2024-08-05 | 464.00 | 464.00 | 452.00 | 456.00 | 445.52 | 441,500 |
| 2024-08-02 | 466.00 | 470.00 | 464.00 | 466.00 | 455.29 | 439,800 |
| 2024-08-01 | 466.00 | 478.00 | 464.00 | 468.00 | 457.24 | 453,100 |
| 2024-07-31 | 470.00 | 472.00 | 460.00 | 464.00 | 453.33 | 473,500 |
| 2024-07-30 | 470.00 | 480.00 | 464.00 | 468.00 | 457.24 | 483,300 |
| 2024-07-29 | 468.00 | 476.00 | 468.00 | 470.00 | 459.20 | 430,300 |
| 2024-07-26 | 466.00 | 470.00 | 464.00 | 470.00 | 459.20 | 485,000 |
| 2024-07-25 | 466.00 | 468.00 | 466.00 | 466.00 | 455.29 | 498,000 |
| 2024-07-24 | 464.00 | 474.00 | 464.00 | 468.00 | 457.24 | 466,100 |
| 2024-07-23 | 466.00 | 468.00 | 464.00 | 464.00 | 453.33 | 620,200 |
| 2024-07-22 | 470.00 | 474.00 | 464.00 | 466.00 | 455.29 | 523,600 |
| 2024-07-19 | 476.00 | 478.00 | 466.00 | 470.00 | 459.20 | 460,000 |
| 2024-07-18 | 480.00 | 480.00 | 470.00 | 476.00 | 465.06 | 533,100 |
| 2024-07-17 | 474.00 | 488.00 | 472.00 | 476.00 | 465.06 | 501,500 |
| 2024-07-16 | 480.00 | 480.00 | 472.00 | 472.00 | 461.15 | 520,700 |
| 2024-07-15 | 488.00 | 488.00 | 476.00 | 480.00 | 468.97 | 519,100 |
| 2024-07-12 | 482.00 | 488.00 | 478.00 | 478.00 | 467.01 | 434,700 |
| 2024-07-11 | 474.00 | 482.00 | 474.00 | 482.00 | 470.92 | 516,400 |
| 2024-07-10 | 476.00 | 476.00 | 474.00 | 474.00 | 463.10 | 480,400 |
| 2024-07-09 | 476.00 | 486.00 | 472.00 | 476.00 | 465.06 | 448,300 |
| 2024-07-08 | 472.00 | 490.00 | 470.00 | 480.00 | 468.97 | 458,000 |
| 2024-07-05 | 470.00 | 488.00 | 470.00 | 472.00 | 461.15 | 431,500 |
| 2024-07-04 | 466.00 | 472.00 | 466.00 | 470.00 | 459.20 | 512,300 |
| 2024-07-03 | 464.00 | 480.00 | 464.00 | 466.00 | 455.29 | 587,100 |
| 2024-07-02 | 466.00 | 468.00 | 462.00 | 464.00 | 453.33 | 504,000 |
| 2024-07-01 | 464.00 | 470.00 | 460.00 | 470.00 | 459.20 | 634,800 |
| 2024-06-28 | 460.00 | 464.00 | 450.00 | 464.00 | 453.33 | 646,900 |
| 2024-06-27 | 460.00 | 460.00 | 458.00 | 460.00 | 449.43 | 496,800 |
| 2024-06-26 | 460.00 | 460.00 | 452.00 | 458.00 | 447.47 | 525,000 |
| 2024-06-25 | 468.00 | 468.00 | 458.00 | 464.00 | 453.33 | 480,400 |
| 2024-06-24 | 458.00 | 466.00 | 458.00 | 466.00 | 455.29 | 2,272,300 |
| 2024-06-21 | 460.00 | 464.00 | 454.00 | 458.00 | 447.47 | 2,384,600 |
| 2024-06-20 | 472.00 | 490.00 | 450.00 | 460.00 | 449.43 | 2,373,900 |
| 2024-06-19 | 484.00 | 484.00 | 460.00 | 470.00 | 459.20 | 2,367,600 |
| 2024-06-14 | 488.00 | 492.00 | 480.00 | 480.00 | 468.97 | 2,149,900 |
| 2024-06-13 | 488.00 | 498.00 | 480.00 | 492.00 | 480.69 | 2,131,400 |
| 2024-06-12 | 492.00 | 492.00 | 480.00 | 490.00 | 478.74 | 2,167,200 |
| 2024-06-11 | 494.00 | 494.00 | 490.00 | 492.00 | 480.69 | 2,288,700 |
| 2024-06-10 | 498.00 | 498.00 | 490.00 | 492.00 | 480.69 | 2,097,200 |
| 2024-06-07 | 492.00 | 496.00 | 490.00 | 496.00 | 484.60 | 2,114,900 |
| 2024-06-06 | 492.00 | 492.00 | 490.00 | 492.00 | 480.69 | 2,066,300 |
| 2024-06-05 | 496.00 | 496.00 | 492.00 | 492.00 | 480.69 | 2,241,100 |
| 2024-06-04 | 496.00 | 500.00 | 492.00 | 496.00 | 484.60 | 2,031,800 |
| 2024-06-03 | 500.00 | 500.00 | 492.00 | 496.00 | 484.60 | 2,119,300 |
| 2024-05-31 | 505.00 | 505.00 | 496.00 | 500.00 | 488.51 | 2,267,200 |
| 2024-05-30 | 505.00 | 505.00 | 492.00 | 500.00 | 488.51 | 2,570,200 |
| 2024-05-29 | 498.00 | 510.00 | 496.00 | 505.00 | 493.39 | 2,331,700 |
| 2024-05-28 | 498.00 | 510.00 | 494.00 | 500.00 | 488.51 | 2,064,100 |
| 2024-05-27 | 500.00 | 520.00 | 492.00 | 500.00 | 488.51 | 185,600 |
| 2024-05-22 | 500.00 | 505.00 | 498.00 | 505.00 | 493.39 | 25,300 |
| 2024-05-21 | 505.00 | 505.00 | 496.00 | 496.00 | 484.60 | 7,300 |
| 2024-05-20 | 505.00 | 505.00 | 500.00 | 505.00 | 493.39 | 12,600 |
| 2024-05-17 | 500.00 | 505.00 | 500.00 | 500.00 | 488.51 | 227,700 |
| 2024-05-16 | 505.00 | 505.00 | 500.00 | 505.00 | 493.39 | 38,200 |
| 2024-05-15 | 505.00 | 505.00 | 505.00 | 505.00 | 493.39 | 1,600 |
| 2024-05-14 | 505.00 | 505.00 | 494.00 | 505.00 | 493.39 | 19,800 |
| 2024-05-13 | 498.00 | 500.00 | 490.00 | 500.00 | 488.51 | 18,700 |
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.