Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 570.00 | 570.00 | 560.00 | 565.00 | 527.60 | 36,900 |
| 2023-05-03 | 560.00 | 575.00 | 555.00 | 570.00 | 532.27 | 76,000 |
| 2023-05-02 | 570.00 | 570.00 | 555.00 | 560.00 | 522.93 | 251,900 |
| 2023-04-28 | 570.00 | 575.00 | 570.00 | 570.00 | 532.27 | 40,900 |
| 2023-04-27 | 580.00 | 580.00 | 570.00 | 570.00 | 532.27 | 26,600 |
| 2023-04-26 | 575.00 | 575.00 | 570.00 | 575.00 | 536.94 | 50,700 |
| 2023-04-18 | 570.00 | 575.00 | 565.00 | 575.00 | 536.94 | 54,200 |
| 2023-04-17 | 570.00 | 570.00 | 565.00 | 565.00 | 527.60 | 29,200 |
| 2023-04-14 | 570.00 | 575.00 | 565.00 | 570.00 | 532.27 | 109,200 |
| 2023-04-13 | 570.00 | 580.00 | 570.00 | 570.00 | 532.27 | 327,400 |
| 2023-04-12 | 575.00 | 580.00 | 555.00 | 570.00 | 532.27 | 454,000 |
| 2023-04-11 | 585.00 | 585.00 | 570.00 | 575.00 | 536.94 | 293,600 |
| 2023-04-10 | 605.00 | 605.00 | 590.00 | 595.00 | 535.49 | 249,300 |
| 2023-04-06 | 605.00 | 610.00 | 595.00 | 600.00 | 539.99 | 139,000 |
| 2023-04-05 | 600.00 | 605.00 | 595.00 | 605.00 | 544.49 | 239,700 |
| 2023-04-04 | 590.00 | 610.00 | 590.00 | 595.00 | 535.49 | 87,900 |
| 2023-04-03 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 45,000 |
| 2023-03-31 | 590.00 | 595.00 | 585.00 | 595.00 | 535.49 | 87,800 |
| 2023-03-30 | 595.00 | 595.00 | 590.00 | 590.00 | 530.99 | 40,400 |
| 2023-03-29 | 595.00 | 600.00 | 590.00 | 595.00 | 535.49 | 27,500 |
| 2023-03-28 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 51,000 |
| 2023-03-27 | 585.00 | 595.00 | 585.00 | 595.00 | 535.49 | 129,600 |
| 2023-03-24 | 580.00 | 585.00 | 580.00 | 585.00 | 526.49 | 18,300 |
| 2023-03-21 | 580.00 | 580.00 | 570.00 | 575.00 | 517.49 | 39,800 |
| 2023-03-20 | 575.00 | 575.00 | 570.00 | 570.00 | 512.99 | 3,400 |
| 2023-03-17 | 570.00 | 580.00 | 570.00 | 575.00 | 517.49 | 39,200 |
| 2023-03-16 | 575.00 | 575.00 | 570.00 | 570.00 | 512.99 | 140,400 |
| 2023-03-15 | 580.00 | 585.00 | 575.00 | 575.00 | 517.49 | 73,700 |
| 2023-03-14 | 585.00 | 585.00 | 570.00 | 575.00 | 517.49 | 353,900 |
| 2023-03-13 | 580.00 | 585.00 | 570.00 | 580.00 | 521.99 | 37,800 |
| 2023-03-10 | 585.00 | 585.00 | 580.00 | 580.00 | 521.99 | 67,600 |
| 2023-03-09 | 580.00 | 590.00 | 580.00 | 585.00 | 526.49 | 36,100 |
| 2023-03-08 | 580.00 | 590.00 | 580.00 | 580.00 | 521.99 | 76,500 |
| 2023-03-07 | 590.00 | 595.00 | 565.00 | 590.00 | 530.99 | 481,900 |
| 2023-03-06 | 585.00 | 595.00 | 585.00 | 590.00 | 530.99 | 103,200 |
| 2023-03-03 | 590.00 | 590.00 | 580.00 | 585.00 | 526.49 | 83,200 |
| 2023-03-02 | 590.00 | 600.00 | 585.00 | 590.00 | 530.99 | 308,300 |
| 2023-03-01 | 590.00 | 595.00 | 580.00 | 580.00 | 521.99 | 61,500 |
| 2023-02-28 | 590.00 | 590.00 | 575.00 | 585.00 | 526.49 | 32,100 |
| 2023-02-27 | 590.00 | 595.00 | 580.00 | 590.00 | 530.99 | 45,900 |
| 2023-02-24 | 590.00 | 595.00 | 580.00 | 590.00 | 530.99 | 62,400 |
| 2023-02-23 | 580.00 | 590.00 | 575.00 | 590.00 | 530.99 | 26,200 |
| 2023-02-22 | 590.00 | 590.00 | 580.00 | 580.00 | 521.99 | 125,300 |
| 2023-02-21 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 14,900 |
| 2023-02-20 | 585.00 | 595.00 | 580.00 | 595.00 | 535.49 | 140,400 |
| 2023-02-17 | 590.00 | 590.00 | 585.00 | 585.00 | 526.49 | 25,200 |
| 2023-02-16 | 585.00 | 590.00 | 575.00 | 585.00 | 526.49 | 96,000 |
| 2023-02-15 | 585.00 | 590.00 | 585.00 | 585.00 | 526.49 | 800 |
| 2023-02-14 | 585.00 | 590.00 | 575.00 | 580.00 | 521.99 | 226,200 |
| 2023-02-13 | 585.00 | 590.00 | 585.00 | 585.00 | 526.49 | 72,600 |
| 2023-02-10 | 580.00 | 580.00 | 575.00 | 580.00 | 521.99 | 120,100 |
| 2023-02-09 | 580.00 | 590.00 | 580.00 | 585.00 | 526.49 | 124,200 |
| 2023-02-08 | 585.00 | 585.00 | 580.00 | 580.00 | 521.99 | 80,300 |
| 2023-02-07 | 575.00 | 595.00 | 575.00 | 585.00 | 526.49 | 163,500 |
| 2023-02-06 | 580.00 | 580.00 | 570.00 | 570.00 | 512.99 | 32,800 |
| 2023-02-03 | 575.00 | 580.00 | 570.00 | 580.00 | 521.99 | 37,600 |
| 2023-02-02 | 570.00 | 575.00 | 570.00 | 575.00 | 517.49 | 2,800 |
| 2023-02-01 | 575.00 | 575.00 | 565.00 | 570.00 | 512.99 | 61,300 |
| 2023-01-31 | 570.00 | 575.00 | 565.00 | 575.00 | 517.49 | 29,300 |
| 2023-01-30 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 9,500 |
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.