Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 570.00 | 575.00 | 560.00 | 570.00 | 549.82 | 94,400 |
| 2024-01-25 | 570.00 | 580.00 | 565.00 | 570.00 | 549.82 | 548,700 |
| 2024-01-24 | 575.00 | 580.00 | 565.00 | 575.00 | 554.64 | 29,500 |
| 2024-01-23 | 575.00 | 580.00 | 570.00 | 575.00 | 554.64 | 32,800 |
| 2024-01-22 | 580.00 | 590.00 | 570.00 | 570.00 | 549.82 | 56,300 |
| 2024-01-19 | 580.00 | 590.00 | 575.00 | 575.00 | 554.64 | 10,900 |
| 2024-01-18 | 565.00 | 585.00 | 565.00 | 580.00 | 559.46 | 325,600 |
| 2024-01-17 | 585.00 | 595.00 | 575.00 | 580.00 | 559.46 | 586,000 |
| 2024-01-16 | 580.00 | 585.00 | 575.00 | 585.00 | 564.29 | 50,700 |
| 2024-01-15 | 580.00 | 585.00 | 575.00 | 580.00 | 559.46 | 28,500 |
| 2024-01-12 | 580.00 | 590.00 | 560.00 | 575.00 | 554.64 | 43,300 |
| 2024-01-11 | 590.00 | 595.00 | 575.00 | 580.00 | 559.46 | 42,600 |
| 2024-01-10 | 595.00 | 600.00 | 575.00 | 590.00 | 569.11 | 219,900 |
| 2024-01-09 | 595.00 | 605.00 | 590.00 | 600.00 | 560.28 | 350,800 |
| 2024-01-08 | 600.00 | 605.00 | 590.00 | 595.00 | 555.61 | 384,400 |
| 2024-01-05 | 600.00 | 610.00 | 585.00 | 605.00 | 564.95 | 148,400 |
| 2024-01-04 | 590.00 | 600.00 | 590.00 | 600.00 | 560.28 | 297,800 |
| 2024-01-03 | 585.00 | 620.00 | 580.00 | 590.00 | 550.94 | 430,400 |
| 2024-01-02 | 575.00 | 590.00 | 570.00 | 585.00 | 546.27 | 211,700 |
| 2023-12-29 | 565.00 | 570.00 | 560.00 | 565.00 | 527.60 | 6,100 |
| 2023-12-28 | 560.00 | 570.00 | 560.00 | 565.00 | 527.60 | 68,200 |
| 2023-12-27 | 560.00 | 565.00 | 555.00 | 560.00 | 522.93 | 15,500 |
| 2023-12-22 | 560.00 | 570.00 | 560.00 | 565.00 | 527.60 | 13,900 |
| 2023-12-21 | 545.00 | 570.00 | 545.00 | 555.00 | 518.26 | 42,800 |
| 2023-12-20 | 555.00 | 570.00 | 550.00 | 555.00 | 518.26 | 23,600 |
| 2023-12-19 | 555.00 | 565.00 | 555.00 | 555.00 | 518.26 | 11,500 |
| 2023-12-18 | 550.00 | 590.00 | 550.00 | 565.00 | 527.60 | 219,800 |
| 2023-12-15 | 550.00 | 560.00 | 545.00 | 560.00 | 522.93 | 43,400 |
| 2023-12-14 | 540.00 | 550.00 | 535.00 | 550.00 | 513.59 | 228,900 |
| 2023-12-13 | 550.00 | 555.00 | 540.00 | 540.00 | 504.25 | 318,700 |
| 2023-12-12 | 555.00 | 565.00 | 545.00 | 550.00 | 513.59 | 146,000 |
| 2023-12-11 | 560.00 | 565.00 | 555.00 | 555.00 | 518.26 | 254,500 |
| 2023-12-08 | 570.00 | 570.00 | 560.00 | 565.00 | 527.60 | 76,100 |
| 2023-12-07 | 570.00 | 575.00 | 550.00 | 570.00 | 532.27 | 441,700 |
| 2023-12-06 | 585.00 | 585.00 | 555.00 | 570.00 | 532.27 | 632,200 |
| 2023-12-05 | 580.00 | 630.00 | 580.00 | 585.00 | 546.27 | 522,100 |
| 2023-12-04 | 575.00 | 580.00 | 570.00 | 570.00 | 532.27 | 9,900 |
| 2023-12-01 | 570.00 | 580.00 | 565.00 | 580.00 | 541.60 | 17,300 |
| 2023-11-30 | 570.00 | 580.00 | 570.00 | 580.00 | 541.60 | 15,500 |
| 2023-11-29 | 575.00 | 585.00 | 575.00 | 585.00 | 546.27 | 8,500 |
| 2023-11-28 | 575.00 | 580.00 | 570.00 | 580.00 | 541.60 | 10,600 |
| 2023-11-27 | 580.00 | 585.00 | 575.00 | 575.00 | 536.94 | 15,100 |
| 2023-11-24 | 570.00 | 580.00 | 570.00 | 580.00 | 541.60 | 5,600 |
| 2023-11-23 | 575.00 | 580.00 | 570.00 | 570.00 | 532.27 | 7,200 |
| 2023-11-22 | 570.00 | 580.00 | 570.00 | 575.00 | 536.94 | 2,700 |
| 2023-11-21 | 570.00 | 575.00 | 570.00 | 570.00 | 532.27 | 8,700 |
| 2023-11-20 | 570.00 | 580.00 | 565.00 | 580.00 | 541.60 | 22,000 |
| 2023-11-17 | 575.00 | 580.00 | 565.00 | 570.00 | 532.27 | 28,900 |
| 2023-11-16 | 575.00 | 620.00 | 570.00 | 575.00 | 536.94 | 12,700 |
| 2023-11-15 | 570.00 | 580.00 | 560.00 | 570.00 | 532.27 | 12,900 |
| 2023-11-14 | 575.00 | 590.00 | 565.00 | 570.00 | 532.27 | 319,100 |
| 2023-11-13 | 570.00 | 570.00 | 560.00 | 570.00 | 532.27 | 186,400 |
| 2023-11-10 | 570.00 | 570.00 | 565.00 | 565.00 | 527.60 | 95,900 |
| 2023-11-09 | 575.00 | 575.00 | 570.00 | 570.00 | 532.27 | 3,900 |
| 2023-11-08 | 580.00 | 580.00 | 570.00 | 570.00 | 532.27 | 54,400 |
| 2023-11-07 | 575.00 | 585.00 | 575.00 | 580.00 | 541.60 | 52,100 |
| 2023-11-06 | 575.00 | 580.00 | 575.00 | 575.00 | 536.94 | 23,500 |
| 2023-11-03 | 570.00 | 575.00 | 560.00 | 575.00 | 536.94 | 16,300 |
| 2023-11-02 | 570.00 | 570.00 | 555.00 | 570.00 | 532.27 | 72,800 |
| 2023-11-01 | 565.00 | 570.00 | 550.00 | 570.00 | 532.27 | 196,400 |
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.