Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 76.000 | 79.000 | 75.000 | 79.000 | 38.606 | 3,554,400 |
| 2024-01-29 | 81.000 | 81.000 | 76.000 | 78.000 | 38.118 | 1,734,000 |
| 2024-01-26 | 84.000 | 90.000 | 77.000 | 81.000 | 39.584 | 3,982,000 |
| 2024-01-25 | 85.000 | 86.000 | 80.000 | 84.000 | 41.050 | 5,672,200 |
| 2024-01-24 | 87.000 | 88.000 | 81.000 | 85.000 | 41.538 | 617,800 |
| 2024-01-23 | 88.000 | 90.000 | 80.000 | 88.000 | 43.004 | 1,275,200 |
| 2024-01-22 | 89.000 | 90.000 | 88.000 | 88.000 | 43.004 | 473,400 |
| 2024-01-19 | 90.000 | 90.000 | 88.000 | 90.000 | 43.982 | 238,400 |
| 2024-01-18 | 90.000 | 90.000 | 87.000 | 87.000 | 42.516 | 195,400 |
| 2024-01-17 | 91.000 | 91.000 | 89.000 | 90.000 | 43.982 | 166,200 |
| 2024-01-16 | 93.000 | 97.000 | 84.000 | 91.000 | 44.471 | 3,984,200 |
| 2024-01-15 | 94.000 | 94.000 | 94.000 | 94.000 | 45.937 | 0 |
| 2024-01-12 | 95.000 | 100.00 | 91.000 | 94.000 | 45.937 | 6,596,800 |
| 2024-01-11 | 100.00 | 100.00 | 92.000 | 95.000 | 46.425 | 1,383,200 |
| 2024-01-10 | 95.000 | 100.00 | 94.000 | 99.000 | 48.380 | 8,390,200 |
| 2024-01-09 | 95.000 | 98.000 | 93.000 | 96.000 | 46.914 | 3,264,000 |
| 2024-01-08 | 97.000 | 98.000 | 95.000 | 95.000 | 46.425 | 45,400 |
| 2024-01-05 | 98.000 | 98.000 | 96.000 | 97.000 | 47.403 | 23,800 |
| 2024-01-04 | 97.000 | 100.00 | 96.000 | 98.000 | 47.891 | 4,343,600 |
| 2024-01-03 | 96.000 | 100.00 | 95.000 | 97.000 | 47.403 | 148,400 |
| 2024-01-02 | 93.000 | 100.00 | 93.000 | 95.000 | 46.425 | 19,209,800 |
| 2023-12-29 | 93.000 | 97.000 | 90.000 | 93.000 | 45.448 | 11,043,000 |
| 2023-12-28 | 93.000 | 96.000 | 91.000 | 93.000 | 45.448 | 2,710,000 |
| 2023-12-27 | 89.000 | 97.000 | 89.000 | 90.000 | 43.982 | 10,775,400 |
| 2023-12-22 | 92.000 | 92.000 | 88.000 | 89.000 | 43.493 | 878,800 |
| 2023-12-21 | 91.000 | 94.000 | 89.000 | 90.000 | 43.982 | 573,000 |
| 2023-12-20 | 90.000 | 92.000 | 87.000 | 90.000 | 43.982 | 467,000 |
| 2023-12-19 | 91.000 | 91.000 | 87.000 | 91.000 | 44.471 | 536,200 |
| 2023-12-18 | 92.000 | 92.000 | 89.000 | 90.000 | 43.982 | 337,200 |
| 2023-12-15 | 92.000 | 93.000 | 89.000 | 92.000 | 44.959 | 426,000 |
| 2023-12-14 | 91.000 | 92.000 | 89.000 | 92.000 | 44.959 | 162,800 |
| 2023-12-13 | 93.000 | 93.000 | 89.000 | 91.000 | 44.471 | 132,000 |
| 2023-12-12 | 96.000 | 96.000 | 90.000 | 90.000 | 43.982 | 663,400 |
| 2023-12-11 | 98.000 | 98.000 | 91.000 | 93.000 | 45.448 | 800,400 |
| 2023-12-08 | 97.000 | 100.00 | 93.000 | 98.000 | 47.891 | 334,800 |
| 2023-12-07 | 96.000 | 98.000 | 94.000 | 97.000 | 47.403 | 3,764,600 |
| 2023-12-06 | 100.00 | 100.00 | 96.000 | 98.000 | 47.891 | 1,712,800 |
| 2023-12-05 | 98.000 | 100.00 | 94.000 | 98.000 | 47.891 | 856,400 |
| 2023-12-04 | 104.00 | 104.00 | 96.000 | 98.000 | 47.891 | 3,811,800 |
| 2023-12-01 | 109.00 | 109.00 | 98.000 | 105.00 | 51.312 | 3,870,200 |
| 2023-11-30 | 110.00 | 110.00 | 95.000 | 108.00 | 52.778 | 61,877,400 |
| 2023-11-29 | 91.000 | 100.00 | 88.000 | 100.00 | 48.869 | 144,347,200 |
| 2023-11-28 | 88.000 | 92.000 | 83.000 | 91.000 | 44.471 | 31,969,600 |
| 2023-11-27 | 90.000 | 90.000 | 88.000 | 88.000 | 43.004 | 259,600 |
| 2023-11-24 | 89.000 | 92.000 | 89.000 | 90.000 | 43.982 | 229,400 |
| 2023-11-23 | 93.000 | 93.000 | 89.000 | 90.000 | 43.982 | 829,200 |
| 2023-11-22 | 92.000 | 96.000 | 83.000 | 93.000 | 45.448 | 31,870,600 |
| 2023-11-21 | 94.000 | 95.000 | 92.000 | 92.000 | 44.959 | 120,200 |
| 2023-11-20 | 101.00 | 101.00 | 91.000 | 94.000 | 45.937 | 364,800 |
| 2023-11-17 | 93.000 | 93.000 | 92.000 | 93.000 | 45.448 | 377,800 |
| 2023-11-16 | 92.000 | 93.000 | 92.000 | 92.000 | 44.959 | 148,400 |
| 2023-11-15 | 92.000 | 93.000 | 92.000 | 93.000 | 45.448 | 295,800 |
| 2023-11-14 | 94.000 | 94.000 | 92.000 | 93.000 | 45.448 | 656,200 |
| 2023-11-13 | 95.000 | 96.000 | 92.000 | 93.000 | 45.448 | 145,200 |
| 2023-11-10 | 96.000 | 100.00 | 90.000 | 96.000 | 46.914 | 862,400 |
| 2023-11-09 | 98.000 | 98.000 | 93.000 | 96.000 | 46.914 | 89,400 |
| 2023-11-08 | 93.000 | 95.000 | 90.000 | 95.000 | 46.425 | 874,600 |
| 2023-11-07 | 94.000 | 95.000 | 92.000 | 94.000 | 45.937 | 392,200 |
| 2023-11-06 | 90.000 | 97.000 | 90.000 | 93.000 | 45.448 | 1,342,600 |
| 2023-11-03 | 101.00 | 103.00 | 90.000 | 90.000 | 43.982 | 3,596,200 |
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.