Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 140,800 |
| 2026-07-24 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 727,700 |
| 2026-07-23 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,960,800 |
| 2026-07-22 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 631,200 |
| 2026-07-21 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,234,600 |
| 2026-07-20 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,344,200 |
| 2026-07-17 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 5,078,700 |
| 2026-07-16 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1,150,100 |
| 2026-07-15 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 612,800 |
| 2026-07-14 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 787,600 |
| 2026-07-13 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 502,400 |
| 2026-07-10 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 647,900 |
| 2026-07-09 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 547,900 |
| 2026-07-08 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 642,300 |
| 2026-07-07 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 667,000 |
| 2026-07-06 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 1,032,800 |
| 2026-07-03 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 514,800 |
| 2026-07-02 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 561,200 |
| 2026-07-01 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 664,100 |
| 2026-06-30 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 59,900 |
| 2026-06-29 | 204.00 | 220.00 | 202.00 | 208.00 | 208.00 | 665,900 |
| 2026-06-26 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 565,700 |
| 2026-06-25 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 780,000 |
| 2026-06-24 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 587,200 |
| 2026-06-23 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 665,800 |
| 2026-06-22 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 734,000 |
| 2026-06-19 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 527,900 |
| 2026-06-18 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 711,900 |
| 2026-06-17 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 945,100 |
| 2026-06-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-06-15 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 765,700 |
| 2026-06-12 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 729,400 |
| 2026-06-11 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 730,300 |
| 2026-06-10 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 2,910,100 |
| 2026-06-09 | 212.00 | 212.00 | 198.00 | 208.00 | 208.00 | 652,800 |
| 2026-06-08 | 210.00 | 218.00 | 200.00 | 218.00 | 218.00 | 721,200 |
| 2026-06-05 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 537,900 |
| 2026-06-04 | 230.00 | 230.00 | 210.00 | 226.00 | 226.00 | 549,500 |
| 2026-06-03 | 240.00 | 240.00 | 222.00 | 232.00 | 232.00 | 927,400 |
| 2026-06-02 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 74,000 |
| 2026-06-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-29 | 220.00 | 240.00 | 220.00 | 236.00 | 236.00 | 124,300 |
| 2026-05-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-27 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-26 | 240.00 | 240.00 | 220.00 | 236.00 | 236.00 | 1,112,100 |
| 2026-05-25 | 236.00 | 244.00 | 226.00 | 244.00 | 244.00 | 1,129,100 |
| 2026-05-22 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 520,900 |
| 2026-05-21 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 535,700 |
| 2026-05-20 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 543,100 |
| 2026-05-19 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 813,000 |
| 2026-05-18 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | 678,700 |
| 2026-05-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-13 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 736,200 |
| 2026-05-12 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 653,100 |
| 2026-05-11 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 901,300 |
| 2026-05-08 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | 609,800 |
| 2026-05-07 | 276.00 | 276.00 | 264.00 | 264.00 | 264.00 | 597,500 |
| 2026-05-06 | 276.00 | 284.00 | 262.00 | 274.00 | 274.00 | 980,400 |
| 2026-05-05 | 302.00 | 304.00 | 272.00 | 274.00 | 274.00 | 1,358,800 |
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.