Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 380.00 | 380.00 | 374.00 | 380.00 | 371.26 | 120,200 |
| 2025-02-04 | 382.00 | 386.00 | 362.00 | 380.00 | 371.26 | 228,500 |
| 2025-02-03 | 388.00 | 392.00 | 380.00 | 380.00 | 371.26 | 34,800 |
| 2025-01-31 | 388.00 | 390.00 | 386.00 | 388.00 | 379.08 | 13,300 |
| 2025-01-30 | 388.00 | 390.00 | 386.00 | 386.00 | 377.13 | 6,000 |
| 2025-01-24 | 388.00 | 388.00 | 382.00 | 384.00 | 375.17 | 88,600 |
| 2025-01-23 | 392.00 | 400.00 | 380.00 | 388.00 | 379.08 | 87,300 |
| 2025-01-22 | 390.00 | 398.00 | 390.00 | 390.00 | 381.03 | 32,600 |
| 2025-01-21 | 390.00 | 398.00 | 388.00 | 390.00 | 381.03 | 38,300 |
| 2025-01-20 | 384.00 | 400.00 | 384.00 | 388.00 | 379.08 | 66,900 |
| 2025-01-17 | 384.00 | 386.00 | 380.00 | 384.00 | 375.17 | 25,700 |
| 2025-01-16 | 388.00 | 388.00 | 382.00 | 384.00 | 375.17 | 71,800 |
| 2025-01-15 | 378.00 | 400.00 | 368.00 | 388.00 | 379.08 | 141,100 |
| 2025-01-14 | 400.00 | 404.00 | 374.00 | 378.00 | 369.31 | 189,200 |
| 2025-01-13 | 408.00 | 410.00 | 400.00 | 400.00 | 390.80 | 80,200 |
| 2025-01-10 | 412.00 | 412.00 | 410.00 | 410.00 | 400.57 | 81,100 |
| 2025-01-09 | 412.00 | 414.00 | 410.00 | 410.00 | 400.57 | 41,800 |
| 2025-01-08 | 412.00 | 412.00 | 410.00 | 410.00 | 400.57 | 22,100 |
| 2025-01-07 | 412.00 | 414.00 | 410.00 | 410.00 | 400.57 | 52,300 |
| 2025-01-06 | 414.00 | 416.00 | 412.00 | 412.00 | 402.53 | 22,900 |
| 2025-01-03 | 416.00 | 420.00 | 416.00 | 416.00 | 406.44 | 8,000 |
| 2025-01-02 | 416.00 | 418.00 | 414.00 | 416.00 | 406.44 | 11,400 |
| 2024-12-30 | 414.00 | 416.00 | 414.00 | 416.00 | 406.44 | 2,500 |
| 2024-12-27 | 412.00 | 416.00 | 412.00 | 414.00 | 404.48 | 17,000 |
| 2024-12-24 | 416.00 | 416.00 | 410.00 | 414.00 | 404.48 | 17,900 |
| 2024-12-23 | 416.00 | 420.00 | 410.00 | 414.00 | 404.48 | 12,400 |
| 2024-12-20 | 416.00 | 418.00 | 410.00 | 410.00 | 400.57 | 46,600 |
| 2024-12-19 | 422.00 | 422.00 | 410.00 | 410.00 | 400.57 | 57,100 |
| 2024-12-18 | 420.00 | 426.00 | 418.00 | 424.00 | 414.25 | 53,100 |
| 2024-12-17 | 428.00 | 428.00 | 420.00 | 420.00 | 410.34 | 50,000 |
| 2024-12-16 | 428.00 | 432.00 | 420.00 | 428.00 | 418.16 | 333,900 |
| 2024-12-13 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 19,600 |
| 2024-12-12 | 430.00 | 434.00 | 430.00 | 432.00 | 422.07 | 18,600 |
| 2024-12-11 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 33,500 |
| 2024-12-10 | 432.00 | 434.00 | 430.00 | 432.00 | 422.07 | 43,900 |
| 2024-12-09 | 432.00 | 434.00 | 432.00 | 432.00 | 422.07 | 38,000 |
| 2024-12-06 | 436.00 | 436.00 | 430.00 | 432.00 | 422.07 | 41,000 |
| 2024-12-05 | 436.00 | 438.00 | 436.00 | 436.00 | 425.98 | 19,900 |
| 2024-12-04 | 436.00 | 438.00 | 434.00 | 436.00 | 425.98 | 32,100 |
| 2024-12-03 | 438.00 | 440.00 | 430.00 | 438.00 | 427.93 | 22,600 |
| 2024-12-02 | 440.00 | 440.00 | 430.00 | 438.00 | 427.93 | 18,100 |
| 2024-11-29 | 442.00 | 450.00 | 438.00 | 440.00 | 429.89 | 215,600 |
| 2024-11-28 | 428.00 | 450.00 | 428.00 | 436.00 | 425.98 | 46,400 |
| 2024-11-26 | 426.00 | 430.00 | 422.00 | 430.00 | 420.11 | 27,800 |
| 2024-11-25 | 430.00 | 430.00 | 422.00 | 424.00 | 414.25 | 129,800 |
| 2024-11-22 | 428.00 | 428.00 | 424.00 | 424.00 | 414.25 | 52,400 |
| 2024-11-21 | 440.00 | 440.00 | 422.00 | 426.00 | 416.21 | 185,300 |
| 2024-11-20 | 446.00 | 446.00 | 438.00 | 440.00 | 429.89 | 251,000 |
| 2024-11-19 | 448.00 | 448.00 | 444.00 | 444.00 | 433.79 | 55,000 |
| 2024-11-18 | 454.00 | 454.00 | 450.00 | 450.00 | 439.66 | 169,200 |
| 2024-11-15 | 454.00 | 456.00 | 454.00 | 454.00 | 443.56 | 52,800 |
| 2024-11-14 | 454.00 | 456.00 | 454.00 | 454.00 | 443.56 | 32,100 |
| 2024-11-13 | 454.00 | 458.00 | 454.00 | 454.00 | 443.56 | 17,500 |
| 2024-11-12 | 458.00 | 458.00 | 454.00 | 454.00 | 443.56 | 54,500 |
| 2024-11-11 | 460.00 | 460.00 | 456.00 | 458.00 | 447.47 | 54,700 |
| 2024-11-08 | 460.00 | 462.00 | 458.00 | 460.00 | 449.43 | 88,400 |
| 2024-11-07 | 462.00 | 462.00 | 458.00 | 462.00 | 451.38 | 13,500 |
| 2024-11-06 | 462.00 | 466.00 | 460.00 | 462.00 | 451.38 | 78,000 |
| 2024-11-05 | 466.00 | 468.00 | 460.00 | 462.00 | 451.38 | 62,600 |
| 2024-11-04 | 468.00 | 468.00 | 464.00 | 468.00 | 457.24 | 50,500 |
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.