Bank Woori Saudara Indonesia 1906 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	565.00	570.00	550.00	570.00	532.27	196,400
2023-10-31	570.00	570.00	560.00	565.00	527.60	81,800
2023-10-30	575.00	575.00	560.00	565.00	527.60	54,500
2023-10-27	570.00	570.00	565.00	570.00	532.27	177,900
2023-10-26	575.00	580.00	570.00	570.00	532.27	45,800
2023-10-25	590.00	595.00	560.00	570.00	532.27	463,600
2023-10-24	585.00	595.00	585.00	590.00	550.94	32,200
2023-10-23	595.00	600.00	585.00	590.00	550.94	225,700
2023-10-20	610.00	610.00	580.00	595.00	555.61	140,100
2023-10-19	600.00	615.00	600.00	610.00	569.62	119,000
2023-10-18	600.00	610.00	600.00	600.00	560.28	52,100
2023-10-17	610.00	610.00	600.00	600.00	560.28	9,200
2023-10-16	605.00	610.00	600.00	610.00	569.62	71,700
2023-10-13	620.00	620.00	605.00	605.00	564.95	2,300
2023-10-12	620.00	620.00	605.00	610.00	569.62	5,200
2023-10-11	620.00	620.00	605.00	615.00	574.29	6,200
2023-10-10	615.00	615.00	610.00	610.00	569.62	10,100
2023-10-09	610.00	625.00	600.00	620.00	578.96	585,500
2023-10-06	615.00	615.00	605.00	610.00	569.62	12,200
2023-10-05	610.00	615.00	605.00	615.00	574.29	10,100
2023-10-04	610.00	610.00	600.00	610.00	569.62	17,200
2023-10-03	600.00	615.00	600.00	610.00	569.62	235,500
2023-10-02	605.00	610.00	600.00	600.00	560.28	32,900
2023-09-29	615.00	615.00	605.00	605.00	564.95	6,900
2023-09-27	620.00	620.00	605.00	610.00	569.62	24,500
2023-09-26	620.00	620.00	610.00	610.00	569.62	36,100
2023-09-25	600.00	625.00	600.00	620.00	578.96	190,400
2023-09-22	610.00	615.00	605.00	610.00	569.62	24,400
2023-09-21	590.00	625.00	590.00	610.00	569.62	1,403,900
2023-09-20	595.00	600.00	585.00	590.00	550.94	742,200
2023-09-19	600.00	600.00	585.00	590.00	550.94	140,600
2023-09-18	600.00	605.00	595.00	600.00	560.28	185,000
2023-09-15	600.00	605.00	585.00	600.00	560.28	168,600
2023-09-14	605.00	605.00	600.00	600.00	560.28	66,900
2023-09-13	595.00	610.00	595.00	600.00	560.28	49,300
2023-09-12	610.00	610.00	600.00	605.00	564.95	16,100
2023-09-11	615.00	620.00	600.00	610.00	569.62	74,900
2023-09-08	620.00	620.00	605.00	615.00	574.29	65,100
2023-09-07	620.00	620.00	605.00	620.00	578.96	74,900
2023-09-06	615.00	625.00	605.00	620.00	578.96	145,400
2023-09-05	615.00	630.00	615.00	615.00	574.29	365,000
2023-09-04	610.00	635.00	610.00	615.00	574.29	111,400
2023-09-01	630.00	640.00	590.00	610.00	569.62	659,900
2023-08-31	615.00	635.00	610.00	635.00	592.96	593,600
2023-08-30	630.00	640.00	600.00	625.00	583.63	471,100
2023-08-29	625.00	630.00	625.00	625.00	583.63	17,400
2023-08-28	625.00	625.00	615.00	625.00	583.63	51,800
2023-08-25	625.00	625.00	620.00	625.00	583.63	37,200
2023-08-24	610.00	625.00	610.00	625.00	583.63	8,600
2023-08-23	610.00	620.00	610.00	615.00	574.29	143,800
2023-08-22	625.00	625.00	610.00	620.00	578.96	89,100
2023-08-21	630.00	630.00	620.00	625.00	583.63	37,800
2023-08-18	625.00	635.00	615.00	630.00	588.29	23,100
2023-08-16	630.00	630.00	620.00	625.00	583.63	11,600
2023-08-15	635.00	635.00	620.00	630.00	588.29	10,400
2023-08-14	635.00	640.00	620.00	635.00	592.96	139,700
2023-08-11	620.00	630.00	620.00	630.00	588.29	34,000
2023-08-10	630.00	635.00	625.00	625.00	583.63	62,900
2023-08-09	630.00	640.00	620.00	630.00	588.29	247,800
2023-08-08	620.00	630.00	620.00	620.00	578.96	11,700

← NewerPage 13 of 21 · 1,220 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.