Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 180,400 |
| 2025-11-05 | 282.00 | 300.00 | 282.00 | 292.00 | 292.00 | 400,400 |
| 2025-11-04 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 134,600 |
| 2025-11-03 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 321,400 |
| 2025-10-31 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 541,500 |
| 2025-10-30 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 212,700 |
| 2025-10-29 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 739,200 |
| 2025-10-28 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 553,700 |
| 2025-10-27 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 864,600 |
| 2025-10-24 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 642,200 |
| 2025-10-23 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 798,300 |
| 2025-10-22 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 650,900 |
| 2025-10-21 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 423,300 |
| 2025-10-20 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 800,400 |
| 2025-10-17 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 564,600 |
| 2025-10-16 | 282.00 | 306.00 | 280.00 | 284.00 | 284.00 | 866,100 |
| 2025-10-15 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 379,600 |
| 2025-10-14 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 233,800 |
| 2025-10-13 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 766,300 |
| 2025-10-10 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 131,900 |
| 2025-10-09 | 292.00 | 306.00 | 290.00 | 292.00 | 292.00 | 645,300 |
| 2025-10-08 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | 153,900 |
| 2025-10-07 | 308.00 | 310.00 | 294.00 | 294.00 | 294.00 | 528,200 |
| 2025-10-06 | 288.00 | 332.00 | 284.00 | 306.00 | 306.00 | 1,376,300 |
| 2025-10-03 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 37,000 |
| 2025-10-02 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 33,400 |
| 2025-10-01 | 288.00 | 294.00 | 284.00 | 290.00 | 290.00 | 288,500 |
| 2025-09-30 | 288.00 | 298.00 | 284.00 | 284.00 | 284.00 | 125,400 |
| 2025-09-29 | 282.00 | 294.00 | 282.00 | 286.00 | 286.00 | 442,500 |
| 2025-09-26 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 582,800 |
| 2025-09-25 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,314,500 |
| 2025-09-24 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 1,200,700 |
| 2025-09-23 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 589,000 |
| 2025-09-22 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 539,900 |
| 2025-09-19 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 252,800 |
| 2025-09-18 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 1,315,500 |
| 2025-09-17 | 294.00 | 296.00 | 288.00 | 288.00 | 288.00 | 352,400 |
| 2025-09-16 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 357,300 |
| 2025-09-15 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | 585,600 |
| 2025-09-12 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 221,100 |
| 2025-09-11 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 263,900 |
| 2025-09-10 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 151,700 |
| 2025-09-09 | 292.00 | 306.00 | 290.00 | 300.00 | 300.00 | 1,333,600 |
| 2025-09-08 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 355,700 |
| 2025-09-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-04 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 55,300 |
| 2025-09-03 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 230,800 |
| 2025-09-02 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 80,800 |
| 2025-09-01 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 230,800 |
| 2025-08-29 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | 269,500 |
| 2025-08-28 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 159,100 |
| 2025-08-27 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 144,100 |
| 2025-08-26 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 776,300 |
| 2025-08-25 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | 672,000 |
| 2025-08-22 | 294.00 | 302.00 | 290.00 | 302.00 | 302.00 | 829,000 |
| 2025-08-21 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 725,800 |
| 2025-08-20 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 500,700 |
| 2025-08-19 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 520,000 |
| 2025-08-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-08-15 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 399,100 |
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.