Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 464.00 | 468.00 | 464.00 | 468.00 | 457.24 | 6,600 |
| 2024-10-31 | 466.00 | 468.00 | 464.00 | 464.00 | 453.33 | 37,200 |
| 2024-10-30 | 470.00 | 470.00 | 460.00 | 466.00 | 455.29 | 5,700 |
| 2024-10-29 | 464.00 | 472.00 | 460.00 | 470.00 | 459.20 | 227,300 |
| 2024-10-28 | 468.00 | 468.00 | 462.00 | 464.00 | 453.33 | 7,900 |
| 2024-10-25 | 458.00 | 470.00 | 458.00 | 468.00 | 457.24 | 68,900 |
| 2024-10-24 | 462.00 | 464.00 | 458.00 | 460.00 | 449.43 | 87,800 |
| 2024-10-23 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 50,700 |
| 2024-10-22 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 25,400 |
| 2024-10-21 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 41,500 |
| 2024-10-18 | 462.00 | 466.00 | 462.00 | 464.00 | 453.33 | 31,100 |
| 2024-10-17 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 50,800 |
| 2024-10-16 | 460.00 | 462.00 | 460.00 | 460.00 | 449.43 | 176,800 |
| 2024-10-15 | 460.00 | 462.00 | 460.00 | 462.00 | 451.38 | 37,400 |
| 2024-10-14 | 462.00 | 464.00 | 460.00 | 460.00 | 449.43 | 13,500 |
| 2024-10-11 | 464.00 | 464.00 | 460.00 | 462.00 | 451.38 | 14,000 |
| 2024-10-10 | 462.00 | 466.00 | 460.00 | 464.00 | 453.33 | 89,000 |
| 2024-10-09 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 29,100 |
| 2024-10-08 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 31,900 |
| 2024-10-07 | 460.00 | 464.00 | 460.00 | 462.00 | 451.38 | 19,000 |
| 2024-10-04 | 462.00 | 462.00 | 460.00 | 460.00 | 449.43 | 34,600 |
| 2024-10-03 | 462.00 | 464.00 | 462.00 | 462.00 | 451.38 | 15,500 |
| 2024-10-02 | 464.00 | 466.00 | 462.00 | 462.00 | 451.38 | 40,600 |
| 2024-10-01 | 466.00 | 468.00 | 462.00 | 464.00 | 453.33 | 6,000 |
| 2024-09-30 | 464.00 | 466.00 | 462.00 | 466.00 | 455.29 | 4,300 |
| 2024-09-27 | 464.00 | 466.00 | 464.00 | 466.00 | 455.29 | 4,300 |
| 2024-09-26 | 470.00 | 470.00 | 462.00 | 466.00 | 455.29 | 81,900 |
| 2024-09-25 | 464.00 | 472.00 | 462.00 | 472.00 | 461.15 | 46,100 |
| 2024-09-24 | 462.00 | 470.00 | 460.00 | 464.00 | 453.33 | 97,700 |
| 2024-09-23 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 47,200 |
| 2024-09-20 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 55,000 |
| 2024-09-19 | 462.00 | 464.00 | 462.00 | 462.00 | 451.38 | 46,100 |
| 2024-09-18 | 462.00 | 470.00 | 460.00 | 462.00 | 451.38 | 461,000 |
| 2024-09-17 | 464.00 | 464.00 | 462.00 | 462.00 | 451.38 | 463,600 |
| 2024-09-13 | 462.00 | 466.00 | 462.00 | 464.00 | 453.33 | 448,200 |
| 2024-09-12 | 460.00 | 464.00 | 458.00 | 460.00 | 449.43 | 469,200 |
| 2024-09-11 | 462.00 | 464.00 | 456.00 | 460.00 | 449.43 | 482,400 |
| 2024-09-10 | 462.00 | 468.00 | 460.00 | 460.00 | 449.43 | 465,200 |
| 2024-09-09 | 462.00 | 464.00 | 460.00 | 462.00 | 451.38 | 472,700 |
| 2024-09-06 | 462.00 | 466.00 | 460.00 | 462.00 | 451.38 | 444,000 |
| 2024-09-05 | 466.00 | 466.00 | 462.00 | 462.00 | 451.38 | 436,800 |
| 2024-09-04 | 462.00 | 468.00 | 462.00 | 466.00 | 455.29 | 431,400 |
| 2024-09-03 | 468.00 | 468.00 | 462.00 | 462.00 | 451.38 | 455,200 |
| 2024-09-02 | 474.00 | 476.00 | 466.00 | 470.00 | 459.20 | 444,900 |
| 2024-08-30 | 474.00 | 478.00 | 466.00 | 472.00 | 461.15 | 435,000 |
| 2024-08-29 | 470.00 | 476.00 | 470.00 | 474.00 | 463.10 | 443,800 |
| 2024-08-28 | 468.00 | 478.00 | 466.00 | 468.00 | 457.24 | 442,100 |
| 2024-08-27 | 466.00 | 474.00 | 460.00 | 466.00 | 455.29 | 574,500 |
| 2024-08-26 | 464.00 | 474.00 | 464.00 | 466.00 | 455.29 | 451,700 |
| 2024-08-23 | 462.00 | 468.00 | 460.00 | 464.00 | 453.33 | 484,500 |
| 2024-08-22 | 462.00 | 470.00 | 460.00 | 460.00 | 449.43 | 454,300 |
| 2024-08-21 | 462.00 | 470.00 | 462.00 | 464.00 | 453.33 | 504,300 |
| 2024-08-20 | 454.00 | 464.00 | 454.00 | 462.00 | 451.38 | 507,400 |
| 2024-08-19 | 460.00 | 462.00 | 450.00 | 454.00 | 443.56 | 484,700 |
| 2024-08-16 | 456.00 | 464.00 | 456.00 | 460.00 | 449.43 | 210,600 |
| 2024-08-15 | 456.00 | 458.00 | 452.00 | 454.00 | 443.56 | 469,500 |
| 2024-08-14 | 458.00 | 458.00 | 454.00 | 456.00 | 445.52 | 463,700 |
| 2024-08-13 | 456.00 | 464.00 | 452.00 | 458.00 | 447.47 | 454,200 |
| 2024-08-12 | 458.00 | 458.00 | 454.00 | 456.00 | 445.52 | 471,500 |
| 2024-08-09 | 456.00 | 460.00 | 452.00 | 454.00 | 443.56 | 465,300 |
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.