Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 136.00 | 146.00 | 130.00 | 146.00 | 146.00 | 82,155,800 |
| 2026-07-27 | 131.00 | 141.00 | 129.00 | 133.00 | 133.00 | 20,181,800 |
| 2026-07-24 | 131.00 | 142.00 | 128.00 | 129.00 | 129.00 | 11,310,000 |
| 2026-07-23 | 130.00 | 134.00 | 127.00 | 131.00 | 131.00 | 5,330,400 |
| 2026-07-22 | 132.00 | 136.00 | 126.00 | 130.00 | 130.00 | 4,912,300 |
| 2026-07-21 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | 11,943,000 |
| 2026-07-20 | 143.00 | 145.00 | 130.00 | 139.00 | 139.00 | 3,084,400 |
| 2026-07-17 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 14,667,100 |
| 2026-07-16 | 147.00 | 151.00 | 136.00 | 150.00 | 150.00 | 14,852,100 |
| 2026-07-15 | 142.00 | 149.00 | 139.00 | 147.00 | 147.00 | 14,254,700 |
| 2026-07-14 | 129.00 | 141.00 | 118.00 | 141.00 | 141.00 | 14,467,700 |
| 2026-07-13 | 131.00 | 135.00 | 126.00 | 129.00 | 129.00 | 924,200 |
| 2026-07-10 | 128.00 | 136.00 | 125.00 | 131.00 | 131.00 | 5,619,800 |
| 2026-07-09 | 130.00 | 133.00 | 121.00 | 130.00 | 130.00 | 1,867,400 |
| 2026-07-08 | 141.00 | 141.00 | 127.00 | 128.00 | 128.00 | 6,837,300 |
| 2026-07-07 | 147.00 | 148.00 | 134.00 | 141.00 | 141.00 | 4,052,100 |
| 2026-07-06 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 12,763,200 |
| 2026-07-03 | 131.00 | 138.00 | 125.00 | 137.00 | 137.00 | 5,332,400 |
| 2026-07-02 | 120.00 | 130.00 | 114.00 | 130.00 | 130.00 | 5,728,100 |
| 2026-07-01 | 118.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1,517,300 |
| 2026-06-30 | 124.00 | 127.00 | 116.00 | 120.00 | 120.00 | 3,667,400 |
| 2026-06-29 | 114.00 | 122.00 | 106.00 | 117.00 | 117.00 | 5,785,500 |
| 2026-06-26 | 119.00 | 127.00 | 113.00 | 115.00 | 115.00 | 5,739,700 |
| 2026-06-25 | 109.00 | 119.00 | 107.00 | 118.00 | 118.00 | 3,460,100 |
| 2026-06-24 | 106.00 | 115.00 | 104.00 | 109.00 | 109.00 | 5,033,400 |
| 2026-06-23 | 110.00 | 113.00 | 103.00 | 106.00 | 106.00 | 672,700 |
| 2026-06-22 | 111.00 | 122.00 | 105.00 | 106.00 | 106.00 | 2,672,900 |
| 2026-06-19 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 9,294,300 |
| 2026-06-18 | 103.00 | 108.00 | 94.000 | 101.00 | 101.00 | 7,746,800 |
| 2026-06-17 | 116.00 | 120.00 | 103.00 | 103.00 | 103.00 | 4,802,500 |
| 2026-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-06-15 | 112.00 | 119.00 | 104.00 | 114.00 | 114.00 | 8,941,800 |
| 2026-06-12 | 115.00 | 115.00 | 103.00 | 113.00 | 113.00 | 17,704,000 |
| 2026-06-11 | 123.00 | 132.00 | 111.00 | 114.00 | 114.00 | 7,315,300 |
| 2026-06-10 | 120.00 | 132.00 | 112.00 | 123.00 | 123.00 | 7,353,300 |
| 2026-06-09 | 127.00 | 139.00 | 115.00 | 120.00 | 120.00 | 11,872,400 |
| 2026-06-08 | 137.00 | 141.00 | 127.00 | 127.00 | 127.00 | 7,143,200 |
| 2026-06-05 | 157.00 | 159.00 | 141.00 | 141.00 | 141.00 | 12,410,000 |
| 2026-06-04 | 149.00 | 157.00 | 139.00 | 156.00 | 156.00 | 9,132,200 |
| 2026-06-03 | 138.00 | 145.00 | 130.00 | 143.00 | 143.00 | 7,293,500 |
| 2026-06-02 | 126.00 | 137.00 | 123.00 | 137.00 | 137.00 | 6,112,800 |
| 2026-06-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-29 | 124.00 | 126.00 | 115.00 | 126.00 | 126.00 | 3,490,600 |
| 2026-05-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-26 | 115.00 | 115.00 | 105.00 | 115.00 | 115.00 | 4,985,200 |
| 2026-05-25 | 105.00 | 105.00 | 96.000 | 105.00 | 105.00 | 3,920,600 |
| 2026-05-22 | 89.000 | 96.000 | 83.000 | 96.000 | 96.000 | 1,405,500 |
| 2026-05-21 | 85.000 | 92.000 | 85.000 | 88.000 | 88.000 | 1,358,500 |
| 2026-05-20 | 93.000 | 96.000 | 84.000 | 84.000 | 84.000 | 2,893,600 |
| 2026-05-19 | 98.000 | 102.00 | 91.000 | 93.000 | 93.000 | 1,481,200 |
| 2026-05-18 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 823,100 |
| 2026-05-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-13 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 667,300 |
| 2026-05-12 | 108.00 | 116.00 | 100.00 | 100.00 | 100.00 | 2,565,700 |
| 2026-05-11 | 100.00 | 108.00 | 93.000 | 108.00 | 108.00 | 3,010,700 |
| 2026-05-08 | 104.00 | 105.00 | 99.000 | 99.000 | 99.000 | 1,266,000 |
| 2026-05-07 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1,567,200 |
| 2026-05-06 | 102.00 | 105.00 | 96.000 | 103.00 | 103.00 | 434,100 |
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.