Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 272.00 | 304.00 | 272.00 | 300.00 | 150.00 | 192,000 |
| 2026-01-28 | 310.00 | 322.00 | 282.00 | 300.00 | 150.00 | 3,782,800 |
| 2026-01-27 | 306.00 | 324.00 | 300.00 | 308.00 | 154.00 | 2,237,400 |
| 2026-01-26 | 320.00 | 332.00 | 304.00 | 306.00 | 153.00 | 1,682,200 |
| 2026-01-23 | 314.00 | 324.00 | 294.00 | 318.00 | 159.00 | 2,547,600 |
| 2026-01-22 | 300.00 | 330.00 | 290.00 | 314.00 | 157.00 | 3,572,600 |
| 2026-01-21 | 304.00 | 332.00 | 288.00 | 312.00 | 156.00 | 2,174,600 |
| 2026-01-20 | 288.00 | 316.00 | 280.00 | 302.00 | 151.00 | 3,774,000 |
| 2026-01-19 | 304.00 | 314.00 | 286.00 | 288.00 | 144.00 | 2,242,800 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-01-15 | 288.00 | 316.00 | 288.00 | 312.00 | 156.00 | 6,091,800 |
| 2026-01-14 | 288.00 | 294.00 | 284.00 | 288.00 | 144.00 | 2,238,200 |
| 2026-01-13 | 290.00 | 290.00 | 278.00 | 286.00 | 143.00 | 250,200 |
| 2026-01-12 | 288.00 | 296.00 | 268.00 | 288.00 | 144.00 | 3,214,800 |
| 2026-01-09 | 290.00 | 292.00 | 274.00 | 288.00 | 144.00 | 2,936,600 |
| 2026-01-08 | 280.00 | 292.00 | 278.00 | 284.00 | 142.00 | 3,772,000 |
| 2026-01-07 | 282.00 | 286.00 | 278.00 | 284.00 | 142.00 | 1,185,600 |
| 2026-01-06 | 280.00 | 292.00 | 270.00 | 282.00 | 141.00 | 1,217,000 |
| 2026-01-05 | 254.00 | 288.00 | 254.00 | 280.00 | 140.00 | 2,656,400 |
| 2026-01-02 | 274.00 | 282.00 | 260.00 | 280.00 | 140.00 | 2,131,000 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-30 | 278.00 | 278.00 | 268.00 | 274.00 | 137.00 | 993,200 |
| 2025-12-29 | 278.00 | 284.00 | 258.00 | 280.00 | 140.00 | 5,498,600 |
| 2025-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-24 | 234.00 | 260.00 | 230.00 | 260.00 | 130.00 | 4,060,600 |
| 2025-12-23 | 226.00 | 240.00 | 206.00 | 238.00 | 119.00 | 1,271,200 |
| 2025-12-22 | 250.00 | 250.00 | 216.00 | 226.00 | 113.00 | 4,762,000 |
| 2025-12-19 | 268.00 | 268.00 | 238.00 | 238.00 | 119.00 | 2,910,600 |
| 2025-12-18 | 270.00 | 270.00 | 262.00 | 264.00 | 132.00 | 332,000 |
| 2025-12-17 | 268.00 | 276.00 | 256.00 | 270.00 | 135.00 | 1,731,600 |
| 2025-12-16 | 280.00 | 280.00 | 252.00 | 256.00 | 128.00 | 5,845,600 |
| 2025-12-15 | 296.00 | 296.00 | 262.00 | 280.00 | 140.00 | 4,839,200 |
| 2025-12-12 | 278.00 | 302.00 | 274.00 | 284.00 | 142.00 | 18,919,800 |
| 2025-12-11 | 274.00 | 284.00 | 262.00 | 276.00 | 138.00 | 2,899,400 |
| 2025-12-10 | 268.00 | 284.00 | 268.00 | 270.00 | 135.00 | 5,166,400 |
| 2025-12-09 | 274.00 | 274.00 | 256.00 | 270.00 | 135.00 | 1,849,800 |
| 2025-12-08 | 274.00 | 276.00 | 264.00 | 276.00 | 138.00 | 769,600 |
| 2025-12-05 | 262.00 | 274.00 | 256.00 | 274.00 | 137.00 | 1,170,600 |
| 2025-12-04 | 272.00 | 278.00 | 260.00 | 276.00 | 138.00 | 1,724,400 |
| 2025-12-03 | 272.00 | 278.00 | 268.00 | 276.00 | 138.00 | 1,258,200 |
| 2025-12-02 | 280.00 | 280.00 | 266.00 | 272.00 | 136.00 | 1,506,000 |
| 2025-12-01 | 264.00 | 280.00 | 250.00 | 274.00 | 137.00 | 4,580,000 |
| 2025-11-28 | 272.00 | 274.00 | 260.00 | 264.00 | 132.00 | 759,800 |
| 2025-11-27 | 266.00 | 274.00 | 260.00 | 266.00 | 133.00 | 2,342,000 |
| 2025-11-26 | 258.00 | 274.00 | 248.00 | 266.00 | 133.00 | 2,967,000 |
| 2025-11-25 | 250.00 | 266.00 | 236.00 | 258.00 | 129.00 | 2,186,800 |
| 2025-11-24 | 248.00 | 248.00 | 236.00 | 244.00 | 122.00 | 803,600 |
| 2025-11-21 | 254.00 | 256.00 | 230.00 | 242.00 | 121.00 | 4,218,000 |
| 2025-11-20 | 252.00 | 262.00 | 248.00 | 254.00 | 127.00 | 2,549,800 |
| 2025-11-19 | 250.00 | 264.00 | 246.00 | 250.00 | 125.00 | 1,929,200 |
| 2025-11-18 | 252.00 | 254.00 | 230.00 | 248.00 | 124.00 | 3,197,600 |
| 2025-11-17 | 270.00 | 270.00 | 244.00 | 248.00 | 124.00 | 4,373,200 |
| 2025-11-14 | 278.00 | 278.00 | 270.00 | 270.00 | 135.00 | 268,400 |
| 2025-11-13 | 278.00 | 278.00 | 270.00 | 272.00 | 136.00 | 1,616,600 |
| 2025-11-12 | 270.00 | 280.00 | 270.00 | 278.00 | 139.00 | 3,265,400 |
| 2025-11-11 | 274.00 | 280.00 | 268.00 | 270.00 | 135.00 | 2,679,000 |
| 2025-11-10 | 278.00 | 280.00 | 272.00 | 274.00 | 137.00 | 1,949,600 |
| 2025-11-07 | 270.00 | 292.00 | 266.00 | 278.00 | 139.00 | 6,290,000 |
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.