Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 302.00 | 304.00 | 272.00 | 274.00 | 274.00 | 1,358,800 |
| 2026-05-04 | 256.00 | 320.00 | 254.00 | 300.00 | 300.00 | 11,057,100 |
| 2026-05-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-04-30 | 264.00 | 266.00 | 256.00 | 256.00 | 256.00 | 91,800 |
| 2026-04-29 | 262.00 | 270.00 | 252.00 | 264.00 | 264.00 | 1,138,400 |
| 2026-04-28 | 284.00 | 284.00 | 252.00 | 270.00 | 270.00 | 733,200 |
| 2026-04-27 | 278.00 | 286.00 | 254.00 | 280.00 | 280.00 | 2,739,000 |
| 2026-04-24 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 953,300 |
| 2026-04-23 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 36,200 |
| 2026-04-22 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 37,400 |
| 2026-04-21 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 29,400 |
| 2026-04-20 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 55,100 |
| 2026-04-17 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 22,000 |
| 2026-04-16 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 34,700 |
| 2026-04-15 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 112,200 |
| 2026-04-14 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 137,200 |
| 2026-04-13 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 15,100 |
| 2026-04-10 | 248.00 | 256.00 | 244.00 | 254.00 | 254.00 | 71,700 |
| 2026-04-09 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 8,700 |
| 2026-04-08 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | 69,600 |
| 2026-04-07 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | 74,600 |
| 2026-04-06 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 72,500 |
| 2026-04-02 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 15,000 |
| 2026-04-01 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 57,400 |
| 2026-03-31 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 65,200 |
| 2026-03-30 | 250.00 | 280.00 | 250.00 | 254.00 | 254.00 | 832,000 |
| 2026-03-27 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 23,300 |
| 2026-03-26 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 148,200 |
| 2026-03-25 | 232.00 | 250.00 | 232.00 | 240.00 | 240.00 | 107,300 |
| 2026-03-17 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 301,000 |
| 2026-03-16 | 226.00 | 228.00 | 214.00 | 228.00 | 228.00 | 1,044,100 |
| 2026-03-13 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 617,000 |
| 2026-03-12 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 840,900 |
| 2026-03-11 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 667,800 |
| 2026-03-10 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,457,600 |
| 2026-03-09 | 250.00 | 256.00 | 242.00 | 246.00 | 246.00 | 1,305,200 |
| 2026-03-06 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 517,100 |
| 2026-03-05 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 646,900 |
| 2026-03-04 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 973,800 |
| 2026-03-03 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1,062,200 |
| 2026-03-02 | 272.00 | 276.00 | 264.00 | 272.00 | 272.00 | 2,731,400 |
| 2026-02-27 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 37,700 |
| 2026-02-26 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | 78,300 |
| 2026-02-25 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 36,300 |
| 2026-02-24 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 747,800 |
| 2026-02-23 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 716,600 |
| 2026-02-20 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 544,100 |
| 2026-02-19 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 692,700 |
| 2026-02-18 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 590,800 |
| 2026-02-13 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 513,700 |
| 2026-02-12 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 424,100 |
| 2026-02-11 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 524,700 |
| 2026-02-10 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 702,900 |
| 2026-02-09 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 548,100 |
| 2026-02-06 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 525,200 |
| 2026-02-05 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 962,400 |
| 2026-02-04 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 834,600 |
| 2026-02-03 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 467,600 |
| 2026-02-02 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 671,600 |
| 2026-01-30 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 187,100 |
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.