Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 102.00 | 106.00 | 99.000 | 104.00 | 104.00 | 852,700 |
| 2026-05-04 | 101.00 | 103.00 | 95.000 | 102.00 | 102.00 | 981,100 |
| 2026-05-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-04-30 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 853,700 |
| 2026-04-29 | 105.00 | 106.00 | 99.000 | 101.00 | 101.00 | 1,262,100 |
| 2026-04-28 | 106.00 | 109.00 | 99.000 | 104.00 | 104.00 | 1,559,100 |
| 2026-04-27 | 117.00 | 117.00 | 105.00 | 105.00 | 105.00 | 5,703,700 |
| 2026-04-24 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | 1,739,600 |
| 2026-04-23 | 128.00 | 135.00 | 123.00 | 128.00 | 128.00 | 446,700 |
| 2026-04-22 | 131.00 | 136.00 | 124.00 | 131.00 | 131.00 | 557,300 |
| 2026-04-21 | 126.00 | 131.00 | 123.00 | 126.00 | 126.00 | 275,200 |
| 2026-04-20 | 130.00 | 130.00 | 120.00 | 127.00 | 127.00 | 610,900 |
| 2026-04-17 | 135.00 | 136.00 | 124.00 | 130.00 | 130.00 | 787,500 |
| 2026-04-16 | 135.00 | 141.00 | 127.00 | 135.00 | 135.00 | 1,858,300 |
| 2026-04-15 | 120.00 | 129.00 | 118.00 | 129.00 | 129.00 | 799,900 |
| 2026-04-14 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 1,426,700 |
| 2026-04-13 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 211,700 |
| 2026-04-10 | 108.00 | 111.00 | 105.00 | 110.00 | 110.00 | 191,200 |
| 2026-04-09 | 109.00 | 114.00 | 107.00 | 108.00 | 108.00 | 235,600 |
| 2026-04-08 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 451,200 |
| 2026-04-07 | 106.00 | 110.00 | 97.000 | 105.00 | 105.00 | 1,053,600 |
| 2026-04-06 | 117.00 | 117.00 | 106.00 | 106.00 | 106.00 | 2,710,100 |
| 2026-04-02 | 260.00 | 260.00 | 232.00 | 234.00 | 117.00 | 4,839,200 |
| 2026-04-01 | 260.00 | 266.00 | 246.00 | 256.00 | 128.00 | 2,793,200 |
| 2026-03-31 | 250.00 | 260.00 | 246.00 | 260.00 | 130.00 | 614,200 |
| 2026-03-30 | 270.00 | 270.00 | 242.00 | 250.00 | 125.00 | 1,694,000 |
| 2026-03-27 | 256.00 | 266.00 | 252.00 | 264.00 | 132.00 | 488,200 |
| 2026-03-26 | 260.00 | 266.00 | 240.00 | 256.00 | 128.00 | 659,400 |
| 2026-03-25 | 248.00 | 264.00 | 226.00 | 260.00 | 130.00 | 1,067,000 |
| 2026-03-17 | 230.00 | 248.00 | 228.00 | 246.00 | 123.00 | 819,000 |
| 2026-03-16 | 232.00 | 238.00 | 222.00 | 230.00 | 115.00 | 321,200 |
| 2026-03-13 | 258.00 | 258.00 | 224.00 | 230.00 | 115.00 | 282,800 |
| 2026-03-12 | 232.00 | 242.00 | 224.00 | 236.00 | 118.00 | 348,800 |
| 2026-03-11 | 242.00 | 242.00 | 220.00 | 226.00 | 113.00 | 244,200 |
| 2026-03-10 | 238.00 | 246.00 | 230.00 | 236.00 | 118.00 | 198,600 |
| 2026-03-09 | 242.00 | 242.00 | 218.00 | 230.00 | 115.00 | 671,200 |
| 2026-03-06 | 246.00 | 246.00 | 234.00 | 242.00 | 121.00 | 301,800 |
| 2026-03-05 | 252.00 | 252.00 | 238.00 | 246.00 | 123.00 | 259,400 |
| 2026-03-04 | 240.00 | 252.00 | 222.00 | 242.00 | 121.00 | 1,437,800 |
| 2026-03-03 | 242.00 | 246.00 | 232.00 | 240.00 | 120.00 | 545,800 |
| 2026-03-02 | 248.00 | 254.00 | 230.00 | 242.00 | 121.00 | 915,400 |
| 2026-02-27 | 252.00 | 256.00 | 250.00 | 252.00 | 126.00 | 371,200 |
| 2026-02-26 | 252.00 | 252.00 | 244.00 | 252.00 | 126.00 | 374,400 |
| 2026-02-25 | 296.00 | 300.00 | 248.00 | 250.00 | 125.00 | 5,121,400 |
| 2026-02-24 | 254.00 | 274.00 | 250.00 | 274.00 | 137.00 | 4,179,400 |
| 2026-02-23 | 252.00 | 256.00 | 240.00 | 250.00 | 125.00 | 557,400 |
| 2026-02-20 | 256.00 | 256.00 | 240.00 | 252.00 | 126.00 | 650,200 |
| 2026-02-19 | 262.00 | 262.00 | 248.00 | 256.00 | 128.00 | 1,343,200 |
| 2026-02-18 | 266.00 | 276.00 | 248.00 | 250.00 | 125.00 | 1,974,800 |
| 2026-02-13 | 268.00 | 270.00 | 254.00 | 264.00 | 132.00 | 227,800 |
| 2026-02-12 | 268.00 | 270.00 | 258.00 | 268.00 | 134.00 | 543,600 |
| 2026-02-11 | 282.00 | 286.00 | 260.00 | 264.00 | 132.00 | 2,835,600 |
| 2026-02-10 | 278.00 | 286.00 | 272.00 | 282.00 | 141.00 | 233,400 |
| 2026-02-09 | 250.00 | 286.00 | 240.00 | 278.00 | 139.00 | 2,682,400 |
| 2026-02-06 | 284.00 | 284.00 | 264.00 | 266.00 | 133.00 | 194,800 |
| 2026-02-05 | 270.00 | 288.00 | 268.00 | 280.00 | 140.00 | 383,200 |
| 2026-02-04 | 270.00 | 292.00 | 246.00 | 262.00 | 131.00 | 767,800 |
| 2026-02-03 | 268.00 | 276.00 | 246.00 | 270.00 | 135.00 | 298,000 |
| 2026-02-02 | 300.00 | 300.00 | 270.00 | 270.00 | 135.00 | 1,290,200 |
| 2026-01-30 | 300.00 | 300.00 | 290.00 | 300.00 | 150.00 | 92,600 |
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.