Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 570.00 | 570.00 | 560.00 | 570.00 | 512.99 | 243,100 |
| 2023-01-26 | 575.00 | 575.00 | 570.00 | 570.00 | 512.99 | 4,300 |
| 2023-01-25 | 575.00 | 575.00 | 565.00 | 570.00 | 512.99 | 39,200 |
| 2023-01-24 | 565.00 | 575.00 | 565.00 | 575.00 | 517.49 | 44,100 |
| 2023-01-20 | 570.00 | 575.00 | 570.00 | 570.00 | 512.99 | 17,500 |
| 2023-01-19 | 565.00 | 570.00 | 565.00 | 570.00 | 512.99 | 46,600 |
| 2023-01-18 | 560.00 | 575.00 | 560.00 | 565.00 | 508.49 | 13,400 |
| 2023-01-17 | 560.00 | 575.00 | 560.00 | 575.00 | 517.49 | 8,300 |
| 2023-01-16 | 575.00 | 575.00 | 560.00 | 560.00 | 503.99 | 11,900 |
| 2023-01-13 | 570.00 | 575.00 | 560.00 | 565.00 | 508.49 | 46,400 |
| 2023-01-12 | 565.00 | 575.00 | 565.00 | 575.00 | 517.49 | 107,600 |
| 2023-01-11 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 26,500 |
| 2023-01-10 | 575.00 | 580.00 | 565.00 | 570.00 | 512.99 | 128,600 |
| 2023-01-09 | 570.00 | 575.00 | 570.00 | 575.00 | 517.49 | 23,400 |
| 2023-01-06 | 555.00 | 575.00 | 555.00 | 565.00 | 508.49 | 10,400 |
| 2023-01-05 | 565.00 | 565.00 | 555.00 | 565.00 | 508.49 | 53,000 |
| 2023-01-04 | 570.00 | 575.00 | 570.00 | 570.00 | 512.99 | 1,200 |
| 2023-01-03 | 570.00 | 575.00 | 565.00 | 570.00 | 512.99 | 11,500 |
| 2023-01-02 | 575.00 | 575.00 | 565.00 | 570.00 | 512.99 | 26,100 |
| 2022-12-30 | 565.00 | 570.00 | 555.00 | 570.00 | 512.99 | 19,500 |
| 2022-12-29 | 565.00 | 565.00 | 560.00 | 565.00 | 508.49 | 113,400 |
| 2022-12-28 | 565.00 | 565.00 | 555.00 | 560.00 | 503.99 | 193,300 |
| 2022-12-27 | 570.00 | 570.00 | 555.00 | 565.00 | 508.49 | 280,600 |
| 2022-12-26 | 570.00 | 575.00 | 565.00 | 570.00 | 512.99 | 15,500 |
| 2022-12-23 | 575.00 | 575.00 | 570.00 | 570.00 | 512.99 | 59,400 |
| 2022-12-22 | 570.00 | 575.00 | 565.00 | 575.00 | 517.49 | 52,300 |
| 2022-12-21 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 4,300 |
| 2022-12-20 | 570.00 | 570.00 | 560.00 | 570.00 | 512.99 | 31,000 |
| 2022-12-19 | 575.00 | 575.00 | 565.00 | 570.00 | 512.99 | 96,400 |
| 2022-12-16 | 575.00 | 580.00 | 570.00 | 570.00 | 512.99 | 65,700 |
| 2022-12-15 | 575.00 | 575.00 | 575.00 | 575.00 | 517.49 | 8,500 |
| 2022-12-14 | 580.00 | 580.00 | 570.00 | 575.00 | 517.49 | 61,800 |
| 2022-12-13 | 575.00 | 580.00 | 570.00 | 575.00 | 517.49 | 334,900 |
| 2022-12-12 | 575.00 | 580.00 | 570.00 | 575.00 | 517.49 | 198,400 |
| 2022-12-09 | 575.00 | 580.00 | 575.00 | 580.00 | 521.99 | 17,200 |
| 2022-12-08 | 585.00 | 585.00 | 570.00 | 575.00 | 517.49 | 216,600 |
| 2022-12-07 | 590.00 | 590.00 | 570.00 | 575.00 | 517.49 | 276,700 |
| 2022-12-06 | 580.00 | 585.00 | 575.00 | 580.00 | 521.99 | 69,800 |
| 2022-12-05 | 590.00 | 590.00 | 580.00 | 580.00 | 521.99 | 82,100 |
| 2022-12-02 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 176,000 |
| 2022-12-01 | 595.00 | 595.00 | 585.00 | 595.00 | 535.49 | 60,800 |
| 2022-11-30 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 65,000 |
| 2022-11-29 | 585.00 | 590.00 | 585.00 | 590.00 | 530.99 | 104,900 |
| 2022-11-28 | 585.00 | 595.00 | 585.00 | 585.00 | 526.49 | 9,500 |
| 2022-11-25 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 70,100 |
| 2022-11-24 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 30,600 |
| 2022-11-23 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 121,500 |
| 2022-11-22 | 590.00 | 590.00 | 585.00 | 590.00 | 530.99 | 14,500 |
| 2022-11-21 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 72,200 |
| 2022-11-18 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 65,500 |
| 2022-11-17 | 595.00 | 595.00 | 590.00 | 590.00 | 530.99 | 58,700 |
| 2022-11-16 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 9,000 |
| 2022-11-15 | 585.00 | 590.00 | 585.00 | 590.00 | 530.99 | 52,800 |
| 2022-11-14 | 590.00 | 595.00 | 585.00 | 585.00 | 526.49 | 37,100 |
| 2022-11-11 | 590.00 | 590.00 | 585.00 | 590.00 | 530.99 | 43,700 |
| 2022-11-10 | 595.00 | 595.00 | 580.00 | 590.00 | 530.99 | 7,200 |
| 2022-11-09 | 585.00 | 595.00 | 585.00 | 595.00 | 535.49 | 7,100 |
| 2022-11-08 | 595.00 | 595.00 | 585.00 | 585.00 | 526.49 | 22,700 |
| 2022-11-07 | 590.00 | 595.00 | 585.00 | 595.00 | 535.49 | 108,500 |
| 2022-11-04 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 98,900 |
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.