Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 421,500 |
| 2025-08-13 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 282,800 |
| 2025-08-12 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 652,700 |
| 2025-08-11 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 334,600 |
| 2025-08-08 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 413,700 |
| 2025-08-07 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 257,300 |
| 2025-08-06 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 176,400 |
| 2025-08-05 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 359,600 |
| 2025-08-04 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 280,000 |
| 2025-08-01 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 67,400 |
| 2025-07-31 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 428,500 |
| 2025-07-30 | 298.00 | 316.00 | 298.00 | 304.00 | 304.00 | 408,900 |
| 2025-07-29 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 218,500 |
| 2025-07-28 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 695,000 |
| 2025-07-25 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 347,200 |
| 2025-07-24 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 642,700 |
| 2025-07-23 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 104,700 |
| 2025-07-22 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 336,700 |
| 2025-07-21 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 187,300 |
| 2025-07-18 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 348,100 |
| 2025-07-17 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 390,600 |
| 2025-07-16 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 94,700 |
| 2025-07-15 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 226,000 |
| 2025-07-14 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | 196,200 |
| 2025-07-11 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 226,600 |
| 2025-07-10 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 240,400 |
| 2025-07-09 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 379,400 |
| 2025-07-08 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 624,000 |
| 2025-07-07 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 231,900 |
| 2025-07-04 | 312.00 | 314.00 | 304.00 | 304.00 | 304.00 | 161,400 |
| 2025-07-03 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | 261,500 |
| 2025-07-02 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 291,000 |
| 2025-07-01 | 322.00 | 352.00 | 322.00 | 324.00 | 324.00 | 432,100 |
| 2025-06-30 | 326.00 | 326.00 | 320.00 | 322.00 | 322.00 | 75,100 |
| 2025-06-26 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 56,300 |
| 2025-06-25 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 22,500 |
| 2025-06-24 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 64,600 |
| 2025-06-23 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | 374,000 |
| 2025-06-20 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 134,000 |
| 2025-06-19 | 330.00 | 348.00 | 324.00 | 330.00 | 330.00 | 352,100 |
| 2025-06-18 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | 261,100 |
| 2025-06-17 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 97,600 |
| 2025-06-16 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 60,700 |
| 2025-06-13 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 68,000 |
| 2025-06-12 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 224,600 |
| 2025-06-11 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | 84,100 |
| 2025-06-10 | 334.00 | 340.00 | 324.00 | 334.00 | 334.00 | 526,400 |
| 2025-06-05 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 315,600 |
| 2025-06-04 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 57,800 |
| 2025-06-03 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 247,300 |
| 2025-06-02 | 342.00 | 350.00 | 340.00 | 342.00 | 342.00 | 21,900 |
| 2025-05-28 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | 108,200 |
| 2025-05-27 | 346.00 | 350.00 | 338.00 | 342.00 | 342.00 | 42,500 |
| 2025-05-26 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 464,300 |
| 2025-05-23 | 342.00 | 344.00 | 342.00 | 342.00 | 342.00 | 105,900 |
| 2025-05-22 | 354.00 | 354.00 | 338.00 | 340.00 | 340.00 | 2,696,600 |
| 2025-05-21 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | 107,300 |
| 2025-05-20 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | 39,100 |
| 2025-05-19 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 74,100 |
| 2025-05-16 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 68,400 |
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.