Bank Woori Saudara Indonesia 1906 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	620.00	620.00	615.00	620.00	578.96	28,000
2023-08-04	635.00	635.00	615.00	620.00	578.96	77,500
2023-08-03	650.00	650.00	605.00	620.00	578.96	33,900
2023-08-02	615.00	630.00	605.00	615.00	574.29	61,100
2023-08-01	620.00	630.00	595.00	605.00	564.95	291,300
2023-07-31	645.00	655.00	590.00	620.00	578.96	410,900
2023-07-28	650.00	650.00	635.00	645.00	602.30	71,800
2023-07-27	650.00	650.00	635.00	650.00	606.97	43,800
2023-07-26	650.00	660.00	640.00	650.00	606.97	220,200
2023-07-25	645.00	655.00	635.00	650.00	606.97	321,000
2023-07-24	635.00	670.00	635.00	645.00	602.30	353,500
2023-07-21	645.00	650.00	640.00	640.00	597.63	150,600
2023-07-20	635.00	660.00	635.00	645.00	602.30	218,400
2023-07-18	635.00	645.00	630.00	635.00	592.96	114,600
2023-07-17	620.00	660.00	620.00	635.00	592.96	284,600
2023-07-14	640.00	650.00	620.00	620.00	578.96	378,500
2023-07-13	610.00	700.00	610.00	640.00	597.63	1,368,700
2023-07-12	600.00	625.00	600.00	615.00	574.29	457,700
2023-07-11	590.00	605.00	585.00	600.00	560.28	378,200
2023-07-10	585.00	595.00	585.00	590.00	550.94	55,200
2023-07-07	585.00	590.00	580.00	585.00	546.27	50,800
2023-07-06	575.00	585.00	575.00	585.00	546.27	42,000
2023-07-05	590.00	595.00	565.00	575.00	536.94	269,600
2023-07-04	595.00	595.00	585.00	590.00	550.94	81,600
2023-07-03	580.00	595.00	570.00	590.00	550.94	45,600
2023-06-27	575.00	595.00	575.00	590.00	550.94	51,600
2023-06-26	575.00	585.00	575.00	575.00	536.94	14,800
2023-06-23	575.00	575.00	575.00	575.00	536.94	5,600
2023-06-22	570.00	575.00	565.00	570.00	532.27	54,100
2023-06-21	570.00	570.00	560.00	570.00	532.27	73,700
2023-06-20	575.00	580.00	570.00	570.00	532.27	8,400
2023-06-19	570.00	585.00	570.00	575.00	536.94	29,600
2023-06-16	575.00	575.00	570.00	575.00	536.94	34,900
2023-06-15	570.00	615.00	570.00	575.00	536.94	394,600
2023-06-14	570.00	570.00	565.00	570.00	532.27	155,600
2023-06-13	570.00	570.00	565.00	570.00	532.27	12,400
2023-06-12	570.00	585.00	560.00	570.00	532.27	196,800
2023-06-09	565.00	575.00	565.00	570.00	532.27	100,900
2023-06-08	565.00	570.00	560.00	565.00	527.60	115,600
2023-06-07	565.00	570.00	565.00	565.00	527.60	38,700
2023-06-06	565.00	570.00	565.00	570.00	532.27	65,500
2023-06-05	565.00	570.00	560.00	565.00	527.60	48,800
2023-05-31	565.00	565.00	560.00	565.00	527.60	7,400
2023-05-30	570.00	570.00	555.00	560.00	522.93	116,600
2023-05-29	570.00	570.00	565.00	565.00	527.60	30,700
2023-05-26	570.00	570.00	565.00	565.00	527.60	64,900
2023-05-25	565.00	585.00	565.00	570.00	532.27	12,300
2023-05-24	570.00	575.00	565.00	565.00	527.60	237,400
2023-05-23	570.00	575.00	560.00	570.00	532.27	23,900
2023-05-22	570.00	575.00	565.00	570.00	532.27	22,900
2023-05-19	565.00	570.00	560.00	570.00	532.27	21,300
2023-05-17	565.00	570.00	565.00	565.00	527.60	12,100
2023-05-16	575.00	575.00	565.00	565.00	527.60	22,300
2023-05-15	575.00	575.00	570.00	570.00	532.27	9,600
2023-05-12	565.00	570.00	560.00	570.00	532.27	21,700
2023-05-11	565.00	575.00	565.00	565.00	527.60	36,500
2023-05-10	570.00	575.00	570.00	570.00	532.27	95,400
2023-05-09	565.00	570.00	555.00	560.00	522.93	93,300
2023-05-08	560.00	565.00	555.00	565.00	527.60	18,900
2023-05-05	565.00	565.00	550.00	560.00	522.93	302,300

← NewerPage 14 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.