Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 575.00 | 580.00 | 570.00 | 570.00 | 512.99 | 310,000 |
| 2022-08-09 | 575.00 | 580.00 | 565.00 | 575.00 | 517.49 | 1,084,400 |
| 2022-08-08 | 575.00 | 580.00 | 570.00 | 575.00 | 517.49 | 86,300 |
| 2022-08-05 | 570.00 | 580.00 | 565.00 | 575.00 | 517.49 | 79,600 |
| 2022-08-04 | 575.00 | 580.00 | 570.00 | 575.00 | 517.49 | 116,700 |
| 2022-08-03 | 575.00 | 575.00 | 550.00 | 575.00 | 517.49 | 1,227,900 |
| 2022-08-02 | 580.00 | 580.00 | 570.00 | 570.00 | 512.99 | 342,800 |
| 2022-08-01 | 575.00 | 575.00 | 570.00 | 575.00 | 517.49 | 278,800 |
| 2022-07-29 | 575.00 | 575.00 | 570.00 | 570.00 | 512.99 | 372,400 |
| 2022-07-28 | 575.00 | 575.00 | 570.00 | 575.00 | 517.49 | 34,400 |
| 2022-07-27 | 575.00 | 575.00 | 565.00 | 575.00 | 517.49 | 189,700 |
| 2022-07-26 | 580.00 | 580.00 | 570.00 | 575.00 | 517.49 | 307,000 |
| 2022-07-25 | 575.00 | 580.00 | 575.00 | 580.00 | 521.99 | 63,600 |
| 2022-07-22 | 575.00 | 580.00 | 570.00 | 575.00 | 517.49 | 289,200 |
| 2022-07-21 | 575.00 | 575.00 | 560.00 | 575.00 | 517.49 | 59,500 |
| 2022-07-20 | 565.00 | 580.00 | 565.00 | 575.00 | 517.49 | 78,600 |
| 2022-07-19 | 565.00 | 570.00 | 560.00 | 565.00 | 508.49 | 73,300 |
| 2022-07-18 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 16,500 |
| 2022-07-15 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 9,100 |
| 2022-07-14 | 570.00 | 570.00 | 565.00 | 565.00 | 508.49 | 25,600 |
| 2022-07-13 | 570.00 | 570.00 | 565.00 | 570.00 | 512.99 | 16,900 |
| 2022-07-12 | 570.00 | 575.00 | 560.00 | 570.00 | 512.99 | 43,900 |
| 2022-07-11 | 575.00 | 580.00 | 570.00 | 570.00 | 512.99 | 11,600 |
| 2022-07-08 | 575.00 | 575.00 | 570.00 | 575.00 | 517.49 | 127,200 |
| 2022-07-07 | 570.00 | 570.00 | 560.00 | 570.00 | 512.99 | 43,200 |
| 2022-07-06 | 575.00 | 575.00 | 555.00 | 570.00 | 512.99 | 62,400 |
| 2022-07-05 | 565.00 | 570.00 | 560.00 | 565.00 | 508.49 | 82,400 |
| 2022-07-04 | 565.00 | 575.00 | 560.00 | 565.00 | 508.49 | 53,500 |
| 2022-07-01 | 580.00 | 580.00 | 565.00 | 565.00 | 508.49 | 65,700 |
| 2022-06-30 | 580.00 | 580.00 | 570.00 | 575.00 | 517.49 | 15,200 |
| 2022-06-29 | 585.00 | 585.00 | 570.00 | 585.00 | 526.49 | 49,800 |
| 2022-06-28 | 575.00 | 585.00 | 565.00 | 585.00 | 526.49 | 73,100 |
| 2022-06-27 | 585.00 | 585.00 | 575.00 | 580.00 | 521.99 | 82,600 |
| 2022-06-24 | 580.00 | 585.00 | 575.00 | 585.00 | 526.49 | 130,800 |
| 2022-06-23 | 575.00 | 585.00 | 565.00 | 580.00 | 521.99 | 204,000 |
| 2022-06-22 | 575.00 | 575.00 | 560.00 | 575.00 | 517.49 | 769,900 |
| 2022-06-21 | 570.00 | 575.00 | 565.00 | 565.00 | 508.49 | 56,000 |
| 2022-06-20 | 570.00 | 570.00 | 560.00 | 570.00 | 512.99 | 65,200 |
| 2022-06-17 | 575.00 | 575.00 | 545.00 | 565.00 | 508.49 | 977,600 |
| 2022-06-16 | 570.00 | 590.00 | 565.00 | 575.00 | 517.49 | 169,600 |
| 2022-06-15 | 575.00 | 580.00 | 565.00 | 570.00 | 512.99 | 57,700 |
| 2022-06-14 | 570.00 | 580.00 | 570.00 | 575.00 | 517.49 | 133,600 |
| 2022-06-13 | 580.00 | 590.00 | 555.00 | 575.00 | 517.49 | 299,900 |
| 2022-06-10 | 595.00 | 595.00 | 580.00 | 580.00 | 521.99 | 249,000 |
| 2022-06-09 | 595.00 | 600.00 | 580.00 | 590.00 | 530.99 | 131,200 |
| 2022-06-08 | 595.00 | 600.00 | 590.00 | 595.00 | 535.49 | 170,800 |
| 2022-06-07 | 590.00 | 600.00 | 590.00 | 595.00 | 535.49 | 230,900 |
| 2022-06-06 | 580.00 | 595.00 | 580.00 | 590.00 | 530.99 | 361,600 |
| 2022-06-03 | 565.00 | 590.00 | 565.00 | 575.00 | 517.49 | 157,900 |
| 2022-06-02 | 565.00 | 580.00 | 560.00 | 570.00 | 512.99 | 257,700 |
| 2022-05-31 | 560.00 | 565.00 | 555.00 | 560.00 | 503.99 | 226,000 |
| 2022-05-30 | 565.00 | 565.00 | 560.00 | 565.00 | 508.49 | 69,100 |
| 2022-05-27 | 565.00 | 570.00 | 550.00 | 565.00 | 508.49 | 574,300 |
| 2022-05-25 | 565.00 | 565.00 | 555.00 | 565.00 | 508.49 | 30,800 |
| 2022-05-24 | 560.00 | 565.00 | 550.00 | 565.00 | 508.49 | 132,300 |
| 2022-05-23 | 560.00 | 575.00 | 560.00 | 560.00 | 503.99 | 63,800 |
| 2022-05-20 | 555.00 | 565.00 | 550.00 | 560.00 | 503.99 | 96,100 |
| 2022-05-19 | 555.00 | 560.00 | 555.00 | 560.00 | 503.99 | 95,000 |
| 2022-05-18 | 555.00 | 560.00 | 555.00 | 560.00 | 503.99 | 44,100 |
| 2022-05-17 | 555.00 | 560.00 | 555.00 | 560.00 | 503.99 | 18,900 |
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.