Bank Woori Saudara Indonesia 1906 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 186.00 | 186.00 | 168.00 | 169.00 | 169.00 | 591,000 |
| 2026-10-16 | 191.00 | 191.00 | 171.00 | 180.00 | 180.00 | 979,800 |
| 2026-10-15 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1,158,400 |
| 2026-10-14 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1,052,700 |
| 2026-10-13 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 948,500 |
| 2026-10-12 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 873,300 |
| 2026-10-09 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 563,600 |
| 2026-10-08 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,015,000 |
| 2026-10-07 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 617,300 |
| 2026-10-06 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 752,800 |
| 2026-10-05 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 689,400 |
| 2026-10-02 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 21,700 |
| 2026-10-01 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 120,100 |
| 2026-09-30 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,269,400 |
| 2026-09-29 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 251,800 |
| 2026-09-28 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,070,400 |
| 2026-09-25 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 292,300 |
| 2026-09-24 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 756,300 |
| 2026-09-23 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 580,500 |
| 2026-09-22 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 728,000 |
| 2026-09-21 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,226,700 |
Page 1 of 1 · 21 trading days
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.