Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.000 | 82.000 | 68.000 | 75.000 | 75.000 | 3,295,500 |
| 2026-10-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 920,800 |
| 2026-10-16 | 83.000 | 88.000 | 83.000 | 83.000 | 83.000 | 6,026,300 |
| 2026-10-15 | 102.00 | 103.00 | 92.000 | 92.000 | 92.000 | 20,743,000 |
| 2026-10-14 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | 17,288,400 |
| 2026-10-13 | 106.00 | 113.00 | 101.00 | 113.00 | 113.00 | 12,209,600 |
| 2026-10-12 | 112.00 | 113.00 | 106.00 | 112.00 | 112.00 | 14,553,200 |
| 2026-10-09 | 108.00 | 114.00 | 107.00 | 112.00 | 112.00 | 6,128,400 |
| 2026-10-08 | 113.00 | 124.00 | 107.00 | 110.00 | 110.00 | 8,791,400 |
| 2026-10-07 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 9,488,700 |
| 2026-10-06 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | 11,732,200 |
| 2026-10-05 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | 15,489,100 |
| 2026-10-02 | 102.00 | 108.00 | 98.000 | 106.00 | 106.00 | 26,678,900 |
| 2026-10-01 | 108.00 | 110.00 | 102.00 | 106.00 | 106.00 | 11,703,800 |
| 2026-09-30 | 102.00 | 107.00 | 98.000 | 106.00 | 106.00 | 41,979,700 |
| 2026-09-29 | 102.00 | 107.00 | 96.000 | 103.00 | 103.00 | 35,185,400 |
| 2026-09-28 | 113.00 | 124.00 | 102.00 | 102.00 | 102.00 | 37,195,200 |
| 2026-09-25 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | 20,386,900 |
| 2026-09-24 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 12,743,300 |
| 2026-09-23 | 116.00 | 128.00 | 112.00 | 128.00 | 128.00 | 14,311,200 |
| 2026-09-22 | 121.00 | 124.00 | 113.00 | 117.00 | 117.00 | 6,888,700 |
| 2026-09-21 | 124.00 | 132.00 | 121.00 | 121.00 | 121.00 | 15,810,900 |
| 2026-09-18 | 130.00 | 133.00 | 123.00 | 123.00 | 123.00 | 12,019,600 |
| 2026-09-17 | 126.00 | 134.00 | 120.00 | 131.00 | 131.00 | 22,887,000 |
| 2026-09-16 | 137.00 | 139.00 | 130.00 | 130.00 | 130.00 | 18,233,500 |
| 2026-09-15 | 136.00 | 137.00 | 131.00 | 136.00 | 136.00 | 32,029,100 |
| 2026-09-14 | 136.00 | 139.00 | 128.00 | 133.00 | 133.00 | 29,286,800 |
| 2026-09-11 | 142.00 | 142.00 | 132.00 | 136.00 | 136.00 | 26,269,600 |
| 2026-09-10 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | 54,847,200 |
| 2026-09-09 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | 67,170,900 |
| 2026-09-08 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | 14,788,300 |
| 2026-09-07 | 157.00 | 162.00 | 150.00 | 160.00 | 160.00 | 37,095,900 |
| 2026-09-04 | 162.00 | 163.00 | 155.00 | 160.00 | 160.00 | 9,388,600 |
| 2026-09-03 | 165.00 | 172.00 | 156.00 | 160.00 | 160.00 | 31,512,200 |
| 2026-09-02 | 171.00 | 173.00 | 163.00 | 169.00 | 169.00 | 63,297,500 |
| 2026-09-01 | 157.00 | 164.00 | 152.00 | 164.00 | 164.00 | 65,855,500 |
| 2026-08-31 | 156.00 | 158.00 | 151.00 | 152.00 | 152.00 | 21,040,400 |
| 2026-08-28 | 153.00 | 160.00 | 149.00 | 155.00 | 155.00 | 21,276,300 |
| 2026-08-27 | 163.00 | 174.00 | 145.00 | 151.00 | 151.00 | 47,323,400 |
| 2026-08-26 | 175.00 | 181.00 | 160.00 | 160.00 | 160.00 | 37,640,900 |
| 2026-08-25 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-08-24 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | 39,503,300 |
| 2026-08-21 | 174.00 | 181.00 | 168.00 | 180.00 | 180.00 | 44,819,000 |
| 2026-08-20 | 177.00 | 177.00 | 164.00 | 174.00 | 174.00 | 15,295,800 |
| 2026-08-19 | 181.00 | 185.00 | 172.00 | 172.00 | 172.00 | 22,869,600 |
| 2026-08-18 | 195.00 | 208.00 | 181.00 | 181.00 | 181.00 | 35,644,700 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-14 | 185.00 | 197.00 | 181.00 | 195.00 | 195.00 | 34,208,900 |
| 2026-08-13 | 186.00 | 189.00 | 180.00 | 185.00 | 185.00 | 7,575,400 |
| 2026-08-12 | 179.00 | 190.00 | 175.00 | 187.00 | 187.00 | 11,607,800 |
| 2026-08-11 | 174.00 | 180.00 | 166.00 | 180.00 | 180.00 | 17,500,500 |
| 2026-08-10 | 169.00 | 176.00 | 166.00 | 175.00 | 175.00 | 25,134,400 |
| 2026-08-07 | 174.00 | 175.00 | 165.00 | 173.00 | 173.00 | 14,636,300 |
| 2026-08-06 | 166.00 | 179.00 | 163.00 | 173.00 | 173.00 | 21,855,400 |
| 2026-08-05 | 162.00 | 169.00 | 159.00 | 167.00 | 167.00 | 10,972,500 |
| 2026-08-04 | 157.00 | 169.00 | 148.00 | 168.00 | 168.00 | 14,153,100 |
| 2026-08-03 | 168.00 | 170.00 | 155.00 | 157.00 | 157.00 | 17,544,700 |
| 2026-07-31 | 150.00 | 169.00 | 145.00 | 169.00 | 169.00 | 22,072,400 |
| 2026-07-30 | 154.00 | 161.00 | 143.00 | 156.00 | 156.00 | 24,139,600 |
| 2026-07-29 | 147.00 | 160.00 | 140.00 | 153.00 | 153.00 | 30,245,300 |
Page 1 of 20 · 1,183 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 1.0000 IDR |
| 2024-07-02 | 1.0000 IDR |
| 2023-06-16 | 4.0000 IDR |
| 2022-06-17 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.