Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 498.00 | 510.00 | 498.00 | 500.00 | 488.51 | 19,700 |
| 2024-05-07 | 500.00 | 505.00 | 500.00 | 505.00 | 493.39 | 112,100 |
| 2024-05-06 | 498.00 | 505.00 | 496.00 | 505.00 | 493.39 | 139,300 |
| 2024-05-03 | 500.00 | 505.00 | 490.00 | 500.00 | 488.51 | 161,600 |
| 2024-05-02 | 505.00 | 505.00 | 496.00 | 500.00 | 488.51 | 84,700 |
| 2024-04-30 | 505.00 | 505.00 | 498.00 | 505.00 | 493.39 | 124,300 |
| 2024-04-29 | 525.00 | 580.00 | 500.00 | 505.00 | 493.39 | 705,200 |
| 2024-04-26 | 530.00 | 560.00 | 525.00 | 525.00 | 512.93 | 108,300 |
| 2024-04-25 | 530.00 | 550.00 | 525.00 | 530.00 | 517.82 | 137,200 |
| 2024-04-24 | 555.00 | 555.00 | 530.00 | 530.00 | 517.82 | 48,200 |
| 2024-04-23 | 517.12 | 536.27 | 512.33 | 531.48 | 519.27 | 78,736 |
| 2024-04-22 | 512.33 | 521.91 | 507.54 | 507.54 | 495.88 | 48,975 |
| 2024-04-19 | 526.70 | 526.70 | 512.33 | 512.33 | 500.55 | 161,858 |
| 2024-04-18 | 531.48 | 536.27 | 526.70 | 526.70 | 514.59 | 24,539 |
| 2024-04-17 | 526.70 | 531.48 | 526.70 | 526.70 | 514.59 | 9,711 |
| 2024-04-16 | 536.27 | 536.27 | 521.91 | 526.70 | 514.59 | 78,214 |
| 2024-04-05 | 545.00 | 560.00 | 545.00 | 560.00 | 547.13 | 11,800 |
| 2024-04-04 | 545.00 | 560.00 | 545.00 | 555.00 | 542.24 | 24,900 |
| 2024-04-03 | 540.00 | 560.00 | 540.00 | 545.00 | 532.47 | 71,000 |
| 2024-04-02 | 522.50 | 532.09 | 517.71 | 522.50 | 510.49 | 66,755 |
| 2024-04-01 | 527.29 | 536.88 | 522.50 | 522.50 | 510.49 | 66,547 |
| 2024-03-28 | 536.88 | 536.88 | 527.29 | 527.29 | 515.17 | 38,697 |
| 2024-03-27 | 536.88 | 536.88 | 532.09 | 536.88 | 524.54 | 52,361 |
| 2024-03-26 | 541.67 | 541.67 | 532.09 | 536.88 | 524.54 | 29,205 |
| 2024-03-25 | 546.47 | 546.47 | 536.88 | 536.88 | 524.54 | 59,558 |
| 2024-03-22 | 565.00 | 570.00 | 560.00 | 560.00 | 547.13 | 34,300 |
| 2024-03-21 | 555.00 | 565.00 | 550.00 | 565.00 | 552.01 | 67,700 |
| 2024-03-20 | 565.00 | 565.00 | 550.00 | 560.00 | 547.13 | 64,300 |
| 2024-03-19 | 570.00 | 575.00 | 560.00 | 565.00 | 544.99 | 141,800 |
| 2024-03-18 | 565.00 | 575.00 | 560.00 | 575.00 | 554.64 | 1,119,600 |
| 2024-03-15 | 560.00 | 565.00 | 560.00 | 565.00 | 544.99 | 64,000 |
| 2024-03-14 | 555.00 | 565.00 | 555.00 | 565.00 | 544.99 | 53,600 |
| 2024-03-13 | 555.00 | 560.00 | 555.00 | 555.00 | 535.35 | 190,800 |
| 2024-03-08 | 560.00 | 565.00 | 545.00 | 560.00 | 540.17 | 397,100 |
| 2024-03-07 | 560.00 | 570.00 | 560.00 | 565.00 | 544.99 | 106,100 |
| 2024-03-06 | 565.00 | 565.00 | 560.00 | 560.00 | 540.17 | 24,300 |
| 2024-03-05 | 560.00 | 565.00 | 555.00 | 565.00 | 544.99 | 40,100 |
| 2024-03-04 | 565.00 | 570.00 | 555.00 | 560.00 | 540.17 | 147,700 |
| 2024-03-01 | 570.00 | 570.00 | 560.00 | 565.00 | 544.99 | 42,500 |
| 2024-02-29 | 565.00 | 570.00 | 565.00 | 570.00 | 549.82 | 61,100 |
| 2024-02-28 | 570.00 | 575.00 | 565.00 | 570.00 | 549.82 | 99,100 |
| 2024-02-27 | 570.00 | 575.00 | 570.00 | 575.00 | 554.64 | 5,000 |
| 2024-02-26 | 580.00 | 580.00 | 570.00 | 575.00 | 554.64 | 90,800 |
| 2024-02-23 | 575.00 | 580.00 | 570.00 | 580.00 | 559.46 | 238,000 |
| 2024-02-22 | 570.00 | 580.00 | 570.00 | 580.00 | 559.46 | 137,100 |
| 2024-02-21 | 575.00 | 585.00 | 570.00 | 570.00 | 549.82 | 108,300 |
| 2024-02-20 | 580.00 | 580.00 | 575.00 | 575.00 | 554.64 | 135,500 |
| 2024-02-19 | 585.00 | 585.00 | 570.00 | 580.00 | 559.46 | 39,800 |
| 2024-02-16 | 580.00 | 585.00 | 575.00 | 585.00 | 564.29 | 34,700 |
| 2024-02-15 | 575.00 | 585.00 | 570.00 | 580.00 | 559.46 | 80,100 |
| 2024-02-13 | 585.00 | 585.00 | 565.00 | 575.00 | 554.64 | 131,100 |
| 2024-02-12 | 575.00 | 585.00 | 570.00 | 585.00 | 564.29 | 240,600 |
| 2024-02-07 | 580.00 | 630.00 | 580.00 | 585.00 | 564.29 | 156,300 |
| 2024-02-06 | 575.00 | 590.00 | 575.00 | 580.00 | 559.46 | 189,700 |
| 2024-02-05 | 580.00 | 585.00 | 575.00 | 585.00 | 564.29 | 32,700 |
| 2024-02-02 | 575.00 | 585.00 | 570.00 | 580.00 | 559.46 | 90,600 |
| 2024-02-01 | 570.00 | 590.00 | 570.00 | 575.00 | 554.64 | 85,200 |
| 2024-01-31 | 575.00 | 585.00 | 570.00 | 575.00 | 554.64 | 74,500 |
| 2024-01-30 | 565.00 | 580.00 | 565.00 | 575.00 | 554.64 | 550,800 |
| 2024-01-29 | 570.00 | 590.00 | 565.00 | 575.00 | 554.64 | 253,200 |
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.