Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 590.00 | 600.00 | 590.00 | 595.00 | 535.49 | 195,900 |
| 2022-11-02 | 590.00 | 595.00 | 590.00 | 590.00 | 530.99 | 57,600 |
| 2022-11-01 | 590.00 | 595.00 | 585.00 | 590.00 | 530.99 | 21,100 |
| 2022-10-31 | 590.00 | 595.00 | 585.00 | 585.00 | 526.49 | 87,200 |
| 2022-10-28 | 590.00 | 590.00 | 585.00 | 585.00 | 526.49 | 18,600 |
| 2022-10-27 | 590.00 | 600.00 | 585.00 | 590.00 | 530.99 | 424,100 |
| 2022-10-26 | 585.00 | 595.00 | 585.00 | 590.00 | 530.99 | 116,700 |
| 2022-10-25 | 595.00 | 600.00 | 585.00 | 585.00 | 526.49 | 85,700 |
| 2022-10-24 | 580.00 | 595.00 | 580.00 | 590.00 | 530.99 | 170,600 |
| 2022-10-21 | 580.00 | 585.00 | 575.00 | 585.00 | 526.49 | 173,300 |
| 2022-10-20 | 580.00 | 580.00 | 575.00 | 580.00 | 521.99 | 8,000 |
| 2022-10-19 | 575.00 | 580.00 | 570.00 | 580.00 | 521.99 | 73,500 |
| 2022-10-18 | 575.00 | 575.00 | 570.00 | 575.00 | 517.49 | 25,100 |
| 2022-10-17 | 575.00 | 575.00 | 570.00 | 575.00 | 517.49 | 240,500 |
| 2022-10-14 | 580.00 | 580.00 | 575.00 | 575.00 | 517.49 | 97,100 |
| 2022-10-13 | 580.00 | 585.00 | 575.00 | 580.00 | 521.99 | 81,100 |
| 2022-10-12 | 590.00 | 590.00 | 580.00 | 580.00 | 521.99 | 69,000 |
| 2022-10-11 | 585.00 | 585.00 | 575.00 | 585.00 | 526.49 | 68,700 |
| 2022-10-10 | 585.00 | 585.00 | 575.00 | 580.00 | 521.99 | 153,400 |
| 2022-10-07 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 639,700 |
| 2022-10-06 | 595.00 | 595.00 | 590.00 | 595.00 | 535.49 | 271,500 |
| 2022-10-05 | 590.00 | 595.00 | 590.00 | 595.00 | 535.49 | 367,900 |
| 2022-10-04 | 590.00 | 595.00 | 580.00 | 590.00 | 530.99 | 218,000 |
| 2022-10-03 | 590.00 | 590.00 | 580.00 | 585.00 | 526.49 | 32,800 |
| 2022-09-30 | 585.00 | 585.00 | 575.00 | 580.00 | 521.99 | 536,200 |
| 2022-09-29 | 595.00 | 595.00 | 585.00 | 590.00 | 530.99 | 339,800 |
| 2022-09-28 | 600.00 | 600.00 | 590.00 | 600.00 | 539.99 | 136,300 |
| 2022-09-27 | 595.00 | 600.00 | 595.00 | 600.00 | 539.99 | 176,100 |
| 2022-09-26 | 600.00 | 605.00 | 585.00 | 595.00 | 535.49 | 182,200 |
| 2022-09-23 | 600.00 | 605.00 | 585.00 | 600.00 | 539.99 | 259,500 |
| 2022-09-22 | 600.00 | 610.00 | 585.00 | 595.00 | 535.49 | 260,000 |
| 2022-09-21 | 595.00 | 605.00 | 590.00 | 600.00 | 539.99 | 289,700 |
| 2022-09-20 | 585.00 | 600.00 | 585.00 | 595.00 | 535.49 | 418,300 |
| 2022-09-19 | 580.00 | 595.00 | 580.00 | 595.00 | 535.49 | 295,100 |
| 2022-09-16 | 590.00 | 590.00 | 570.00 | 585.00 | 526.49 | 853,500 |
| 2022-09-15 | 585.00 | 595.00 | 585.00 | 590.00 | 530.99 | 314,300 |
| 2022-09-14 | 590.00 | 590.00 | 585.00 | 590.00 | 530.99 | 25,900 |
| 2022-09-13 | 585.00 | 590.00 | 580.00 | 590.00 | 530.99 | 40,100 |
| 2022-09-12 | 580.00 | 585.00 | 570.00 | 585.00 | 526.49 | 226,200 |
| 2022-09-09 | 590.00 | 590.00 | 580.00 | 580.00 | 521.99 | 181,800 |
| 2022-09-08 | 585.00 | 590.00 | 585.00 | 585.00 | 526.49 | 152,600 |
| 2022-09-07 | 585.00 | 590.00 | 580.00 | 585.00 | 526.49 | 278,500 |
| 2022-09-06 | 590.00 | 590.00 | 580.00 | 590.00 | 530.99 | 108,800 |
| 2022-09-05 | 580.00 | 595.00 | 570.00 | 585.00 | 526.49 | 735,900 |
| 2022-09-02 | 580.00 | 590.00 | 580.00 | 590.00 | 530.99 | 40,300 |
| 2022-09-01 | 590.00 | 595.00 | 580.00 | 590.00 | 530.99 | 309,300 |
| 2022-08-31 | 580.00 | 595.00 | 580.00 | 590.00 | 530.99 | 235,800 |
| 2022-08-30 | 580.00 | 590.00 | 580.00 | 590.00 | 530.99 | 28,600 |
| 2022-08-29 | 590.00 | 590.00 | 560.00 | 580.00 | 521.99 | 606,700 |
| 2022-08-26 | 590.00 | 595.00 | 590.00 | 595.00 | 535.49 | 56,500 |
| 2022-08-25 | 600.00 | 600.00 | 590.00 | 590.00 | 530.99 | 87,100 |
| 2022-08-24 | 590.00 | 610.00 | 590.00 | 600.00 | 539.99 | 311,300 |
| 2022-08-23 | 585.00 | 595.00 | 575.00 | 590.00 | 530.99 | 138,000 |
| 2022-08-22 | 595.00 | 610.00 | 585.00 | 590.00 | 530.99 | 260,100 |
| 2022-08-19 | 600.00 | 605.00 | 585.00 | 600.00 | 539.99 | 309,600 |
| 2022-08-18 | 610.00 | 620.00 | 590.00 | 600.00 | 539.99 | 380,500 |
| 2022-08-16 | 580.00 | 610.00 | 575.00 | 610.00 | 548.99 | 821,900 |
| 2022-08-15 | 580.00 | 585.00 | 575.00 | 580.00 | 521.99 | 322,600 |
| 2022-08-12 | 575.00 | 580.00 | 575.00 | 580.00 | 521.99 | 596,700 |
| 2022-08-11 | 570.00 | 575.00 | 570.00 | 575.00 | 517.49 | 320,300 |
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.