Bank Woori Saudara Indonesia 1906 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	590.00	610.00	590.00	600.00	523.91	233,500
2022-02-07	585.00	595.00	580.00	585.00	510.82	81,900
2022-02-04	585.00	585.00	575.00	580.00	506.45	31,400
2022-02-03	605.00	605.00	575.00	585.00	510.82	97,100
2022-02-02	585.00	605.00	575.00	600.00	523.91	116,400
2022-01-31	570.00	595.00	555.00	585.00	510.82	129,000
2022-01-28	575.00	580.00	555.00	570.00	497.72	309,800
2022-01-27	565.00	600.00	545.00	570.00	497.72	447,900
2022-01-26	535.00	570.00	535.00	565.00	493.35	169,100
2022-01-25	540.00	540.00	535.00	535.00	467.16	208,100
2022-01-24	540.00	550.00	535.00	540.00	471.52	156,000
2022-01-21	540.00	540.00	535.00	540.00	471.52	56,300
2022-01-20	540.00	540.00	530.00	535.00	467.16	84,800
2022-01-19	545.00	545.00	530.00	535.00	467.16	218,300
2022-01-18	550.00	555.00	535.00	540.00	471.52	297,700
2022-01-17	560.00	560.00	545.00	550.00	480.25	96,400
2022-01-14	550.00	570.00	550.00	560.00	488.99	184,700
2022-01-13	550.00	570.00	550.00	550.00	480.25	144,300
2022-01-12	565.00	575.00	545.00	550.00	480.25	568,100
2022-01-11	565.00	565.00	555.00	560.00	488.99	125,700
2022-01-10	570.00	585.00	565.00	565.00	493.35	157,300
2022-01-07	560.00	575.00	555.00	565.00	493.35	236,600
2022-01-06	575.00	595.00	555.00	560.00	488.99	637,900
2022-01-05	575.00	575.00	565.00	575.00	502.08	195,800
2022-01-04	570.00	575.00	565.00	575.00	502.08	106,200
2022-01-03	565.00	570.00	565.00	570.00	497.72	390,200
2021-12-30	570.00	580.00	560.00	565.00	493.35	109,300
2021-12-29	570.00	570.00	560.00	570.00	497.72	162,400
2021-12-28	565.00	575.00	560.00	565.00	493.35	360,400
2021-12-27	565.00	575.00	560.00	565.00	493.35	277,200
2021-12-24	575.00	585.00	565.00	565.00	493.35	204,400
2021-12-23	585.00	590.00	555.00	570.00	497.72	799,000
2021-12-22	595.00	595.00	580.00	585.00	510.82	105,500
2021-12-21	595.00	600.00	580.00	590.00	515.18	34,000
2021-12-20	580.00	595.00	575.00	595.00	519.55	320,700
2021-12-17	585.00	595.00	580.00	580.00	506.45	142,600
2021-12-16	590.00	595.00	580.00	585.00	510.82	247,900
2021-12-15	595.00	600.00	590.00	590.00	515.18	116,800
2021-12-14	610.00	610.00	595.00	600.00	523.91	85,300
2021-12-13	600.00	620.00	600.00	600.00	523.91	479,400
2021-12-10	600.00	600.00	580.00	595.00	519.55	457,500
2021-12-09	600.00	600.00	590.00	595.00	519.55	127,400
2021-12-08	605.00	605.00	590.00	600.00	523.91	188,000
2021-12-07	595.00	610.00	590.00	600.00	523.91	225,800
2021-12-06	595.00	600.00	590.00	595.00	519.55	41,800
2021-12-03	595.00	605.00	585.00	595.00	519.55	112,400
2021-12-02	595.00	600.00	580.00	590.00	515.18	90,400
2021-12-01	600.00	610.00	585.00	595.00	519.55	83,300
2021-11-30	595.00	620.00	580.00	600.00	523.91	731,600
2021-11-29	595.00	595.00	575.00	590.00	515.18	510,400
2021-11-26	600.00	605.00	590.00	595.00	519.55	429,000
2021-11-25	605.00	610.00	600.00	600.00	523.91	545,500
2021-11-24	615.00	615.00	600.00	605.00	528.28	1,103,900
2021-11-23	620.00	620.00	610.00	615.00	537.01	587,600
2021-11-22	620.00	620.00	610.00	620.00	541.38	900,200
2021-11-19	620.00	625.00	610.00	620.00	541.38	256,200
2021-11-18	620.00	620.00	615.00	620.00	541.38	215,100
2021-11-17	620.00	625.00	610.00	620.00	541.38	1,265,500
2021-11-16	630.00	630.00	620.00	620.00	541.38	921,000
2021-11-15	630.00	635.00	620.00	630.00	550.11	522,000

← NewerPage 20 of 21 · 1,221 trading daysOlder →

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.