Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 3,036,600 |
| 2026-01-27 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 562,500 |
| 2026-01-26 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 647,600 |
| 2026-01-23 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 550,300 |
| 2026-01-22 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1,372,200 |
| 2026-01-21 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,069,300 |
| 2026-01-20 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 541,400 |
| 2026-01-19 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 683,200 |
| 2026-01-16 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-01-15 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 485,500 |
| 2026-01-14 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 573,200 |
| 2026-01-13 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 471,800 |
| 2026-01-12 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 527,100 |
| 2026-01-09 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 674,500 |
| 2026-01-08 | 292.00 | 296.00 | 286.00 | 288.00 | 288.00 | 517,000 |
| 2026-01-07 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | 1,367,600 |
| 2026-01-06 | 288.00 | 310.00 | 286.00 | 306.00 | 306.00 | 2,093,100 |
| 2026-01-05 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 495,700 |
| 2026-01-02 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 452,000 |
| 2026-01-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-12-31 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-12-30 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 637,700 |
| 2025-12-29 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 83,600 |
| 2025-12-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2025-12-25 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2025-12-24 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 633,300 |
| 2025-12-23 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 438,000 |
| 2025-12-22 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 520,400 |
| 2025-12-19 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 561,900 |
| 2025-12-18 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 623,700 |
| 2025-12-17 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 454,900 |
| 2025-12-16 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 648,100 |
| 2025-12-15 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 685,100 |
| 2025-12-12 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 238,800 |
| 2025-12-11 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 801,000 |
| 2025-12-10 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 257,000 |
| 2025-12-09 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 414,600 |
| 2025-12-08 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 689,800 |
| 2025-12-05 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 403,600 |
| 2025-12-04 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 680,000 |
| 2025-12-03 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 513,300 |
| 2025-12-02 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 449,400 |
| 2025-12-01 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 316,300 |
| 2025-11-28 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 41,300 |
| 2025-11-27 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 188,900 |
| 2025-11-26 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 550,200 |
| 2025-11-25 | 282.00 | 294.00 | 280.00 | 284.00 | 284.00 | 890,200 |
| 2025-11-24 | 282.00 | 292.00 | 270.00 | 282.00 | 282.00 | 1,183,500 |
| 2025-11-21 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 972,200 |
| 2025-11-20 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 736,200 |
| 2025-11-19 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 430,300 |
| 2025-11-18 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 533,300 |
| 2025-11-17 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 440,800 |
| 2025-11-14 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 504,400 |
| 2025-11-13 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 627,700 |
| 2025-11-12 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | 280,200 |
| 2025-11-11 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 287,900 |
| 2025-11-10 | 294.00 | 308.00 | 292.00 | 296.00 | 296.00 | 550,200 |
| 2025-11-07 | 290.00 | 298.00 | 286.00 | 288.00 | 288.00 | 118,600 |
| 2025-11-06 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 180,400 |
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.