Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 635.00 | 635.00 | 625.00 | 625.00 | 545.74 | 791,400 |
| 2021-11-11 | 640.00 | 640.00 | 630.00 | 635.00 | 554.47 | 319,000 |
| 2021-11-10 | 640.00 | 645.00 | 630.00 | 640.00 | 558.84 | 244,200 |
| 2021-11-09 | 645.00 | 660.00 | 630.00 | 640.00 | 558.84 | 1,067,800 |
| 2021-11-08 | 630.00 | 670.00 | 620.00 | 645.00 | 563.21 | 1,731,300 |
| 2021-11-05 | 635.00 | 640.00 | 620.00 | 630.00 | 550.11 | 1,113,600 |
| 2021-11-04 | 635.00 | 645.00 | 625.00 | 635.00 | 554.47 | 432,300 |
| 2021-11-03 | 635.00 | 635.00 | 625.00 | 635.00 | 554.47 | 76,800 |
| 2021-11-02 | 635.00 | 640.00 | 630.00 | 630.00 | 550.11 | 265,000 |
| 2021-11-01 | 630.00 | 640.00 | 630.00 | 630.00 | 550.11 | 370,100 |
| 2021-10-29 | 645.00 | 650.00 | 620.00 | 625.00 | 545.74 | 1,217,800 |
| 2021-10-28 | 650.00 | 650.00 | 635.00 | 640.00 | 558.84 | 424,300 |
| 2021-10-27 | 650.00 | 650.00 | 640.00 | 645.00 | 563.21 | 366,200 |
| 2021-10-26 | 650.00 | 655.00 | 640.00 | 650.00 | 567.57 | 446,100 |
| 2021-10-25 | 645.00 | 655.00 | 640.00 | 645.00 | 563.21 | 475,800 |
| 2021-10-22 | 650.00 | 650.00 | 640.00 | 645.00 | 563.21 | 287,300 |
| 2021-10-21 | 650.00 | 650.00 | 640.00 | 645.00 | 563.21 | 262,300 |
| 2021-10-19 | 650.00 | 660.00 | 640.00 | 645.00 | 563.21 | 448,700 |
| 2021-10-18 | 650.00 | 655.00 | 640.00 | 645.00 | 563.21 | 503,000 |
| 2021-10-15 | 640.00 | 650.00 | 640.00 | 645.00 | 563.21 | 206,400 |
| 2021-10-14 | 640.00 | 645.00 | 630.00 | 640.00 | 558.84 | 430,400 |
← NewerPage 21 of 21 · 1,221 trading days
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.