Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 358.00 | 370.00 | 358.00 | 362.00 | 362.00 | 211,300 |
| 2025-05-14 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 41,900 |
| 2025-05-09 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | 139,300 |
| 2025-05-08 | 360.00 | 376.00 | 358.00 | 360.00 | 360.00 | 1,057,600 |
| 2025-05-07 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 62,000 |
| 2025-05-06 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | 132,600 |
| 2025-05-05 | 360.00 | 374.00 | 352.00 | 362.00 | 362.00 | 1,743,100 |
| 2025-05-02 | 360.00 | 370.00 | 358.00 | 360.00 | 360.00 | 59,600 |
| 2025-04-30 | 360.00 | 372.00 | 360.00 | 360.00 | 360.00 | 877,500 |
| 2025-04-29 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | 50,600 |
| 2025-04-28 | 360.00 | 366.00 | 356.00 | 358.00 | 358.00 | 53,700 |
| 2025-04-25 | 356.00 | 382.00 | 354.00 | 360.00 | 360.00 | 860,300 |
| 2025-04-24 | 344.00 | 384.00 | 338.00 | 356.00 | 356.00 | 790,100 |
| 2025-04-23 | 342.00 | 346.00 | 338.00 | 344.00 | 344.00 | 121,600 |
| 2025-04-22 | 334.00 | 346.00 | 334.00 | 340.00 | 340.00 | 88,100 |
| 2025-04-21 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | 135,700 |
| 2025-04-17 | 346.00 | 346.00 | 338.00 | 342.00 | 342.00 | 183,900 |
| 2025-04-16 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 64,800 |
| 2025-04-15 | 348.00 | 358.00 | 344.00 | 350.00 | 350.00 | 128,300 |
| 2025-04-14 | 348.00 | 350.00 | 346.00 | 348.00 | 340.00 | 126,500 |
| 2025-04-11 | 348.00 | 350.00 | 340.00 | 346.00 | 338.05 | 64,400 |
| 2025-04-10 | 344.00 | 350.00 | 344.00 | 348.00 | 340.00 | 139,300 |
| 2025-04-09 | 346.00 | 346.00 | 340.00 | 342.00 | 334.14 | 34,600 |
| 2025-04-08 | 342.00 | 350.00 | 340.00 | 344.00 | 336.09 | 148,700 |
| 2025-03-27 | 360.00 | 364.00 | 352.00 | 358.00 | 349.77 | 12,600 |
| 2025-03-26 | 348.00 | 358.00 | 348.00 | 352.00 | 343.91 | 20,800 |
| 2025-03-25 | 350.00 | 352.00 | 344.00 | 344.00 | 336.09 | 184,500 |
| 2025-03-24 | 348.00 | 348.00 | 338.00 | 344.00 | 336.09 | 59,200 |
| 2025-03-21 | 352.00 | 354.00 | 346.00 | 348.00 | 340.00 | 91,200 |
| 2025-03-20 | 356.00 | 358.00 | 352.00 | 354.00 | 345.86 | 27,500 |
| 2025-03-19 | 356.00 | 358.00 | 352.00 | 356.00 | 347.82 | 95,800 |
| 2025-03-18 | 362.00 | 362.00 | 356.00 | 356.00 | 347.82 | 59,000 |
| 2025-03-17 | 366.00 | 366.00 | 360.00 | 362.00 | 353.68 | 35,900 |
| 2025-03-14 | 370.00 | 370.00 | 364.00 | 366.00 | 357.59 | 21,600 |
| 2025-03-13 | 372.00 | 372.00 | 366.00 | 366.00 | 357.59 | 77,300 |
| 2025-03-12 | 370.00 | 386.00 | 368.00 | 368.00 | 359.54 | 72,800 |
| 2025-03-11 | 372.00 | 372.00 | 360.00 | 368.00 | 359.54 | 20,500 |
| 2025-03-10 | 380.00 | 380.00 | 370.00 | 370.00 | 361.49 | 15,400 |
| 2025-03-07 | 366.00 | 424.00 | 366.00 | 374.00 | 365.40 | 308,600 |
| 2025-03-06 | 366.00 | 368.00 | 366.00 | 366.00 | 357.59 | 31,600 |
| 2025-03-05 | 368.00 | 368.00 | 360.00 | 366.00 | 357.59 | 38,700 |
| 2025-03-04 | 370.00 | 370.00 | 366.00 | 368.00 | 359.54 | 17,400 |
| 2025-03-03 | 366.00 | 370.00 | 360.00 | 370.00 | 361.49 | 19,800 |
| 2025-02-28 | 374.00 | 374.00 | 354.00 | 366.00 | 357.59 | 41,400 |
| 2025-02-27 | 378.00 | 378.00 | 354.00 | 376.00 | 367.36 | 666,000 |
| 2025-02-26 | 364.00 | 386.00 | 352.00 | 378.00 | 369.31 | 219,000 |
| 2025-02-25 | 370.00 | 372.00 | 364.00 | 364.00 | 355.63 | 56,100 |
| 2025-02-24 | 376.00 | 378.00 | 370.00 | 370.00 | 361.49 | 84,300 |
| 2025-02-21 | 380.00 | 380.00 | 376.00 | 378.00 | 369.31 | 24,700 |
| 2025-02-20 | 380.00 | 388.00 | 378.00 | 380.00 | 371.26 | 41,600 |
| 2025-02-19 | 384.00 | 386.00 | 376.00 | 376.00 | 367.36 | 50,600 |
| 2025-02-18 | 382.00 | 388.00 | 382.00 | 382.00 | 373.22 | 62,200 |
| 2025-02-17 | 382.00 | 384.00 | 378.00 | 382.00 | 373.22 | 57,700 |
| 2025-02-14 | 386.00 | 386.00 | 382.00 | 382.00 | 373.22 | 18,600 |
| 2025-02-13 | 378.00 | 388.00 | 378.00 | 386.00 | 377.13 | 155,700 |
| 2025-02-12 | 380.00 | 382.00 | 372.00 | 380.00 | 371.26 | 70,800 |
| 2025-02-11 | 374.00 | 382.00 | 374.00 | 378.00 | 369.31 | 5,200 |
| 2025-02-10 | 382.00 | 386.00 | 380.00 | 380.00 | 371.26 | 13,300 |
| 2025-02-07 | 380.00 | 398.00 | 380.00 | 386.00 | 377.13 | 135,800 |
| 2025-02-06 | 378.00 | 382.00 | 376.00 | 382.00 | 373.22 | 24,500 |
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.