Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 174.00 | 174.00 | 168.00 | 172.00 | 86.000 | 438,200 |
| 2025-08-14 | 174.00 | 177.00 | 166.00 | 172.00 | 86.000 | 1,914,200 |
| 2025-08-13 | 177.00 | 189.00 | 172.00 | 175.00 | 87.500 | 6,404,200 |
| 2025-08-12 | 177.00 | 179.00 | 170.00 | 178.00 | 89.000 | 5,417,600 |
| 2025-08-11 | 175.00 | 180.00 | 170.00 | 175.00 | 87.500 | 6,466,400 |
| 2025-08-08 | 168.00 | 182.00 | 168.00 | 175.00 | 87.500 | 2,764,800 |
| 2025-08-07 | 171.00 | 172.00 | 167.00 | 169.00 | 84.500 | 1,696,200 |
| 2025-08-06 | 169.00 | 171.00 | 169.00 | 171.00 | 85.500 | 1,426,000 |
| 2025-08-05 | 167.00 | 170.00 | 166.00 | 169.00 | 84.500 | 900,400 |
| 2025-08-04 | 172.00 | 172.00 | 167.00 | 169.00 | 84.500 | 1,000,800 |
| 2025-08-01 | 160.00 | 172.00 | 159.00 | 169.00 | 84.500 | 3,086,600 |
| 2025-07-31 | 156.00 | 159.00 | 155.00 | 157.00 | 78.500 | 2,104,200 |
| 2025-07-30 | 160.00 | 160.00 | 154.00 | 156.00 | 78.000 | 1,413,600 |
| 2025-07-29 | 160.00 | 165.00 | 157.00 | 160.00 | 80.000 | 1,381,800 |
| 2025-07-28 | 168.00 | 168.00 | 160.00 | 160.00 | 80.000 | 1,851,400 |
| 2025-07-25 | 167.00 | 168.00 | 165.00 | 168.00 | 84.000 | 347,000 |
| 2025-07-24 | 169.00 | 170.00 | 165.00 | 166.00 | 83.000 | 1,052,000 |
| 2025-07-23 | 171.00 | 172.00 | 167.00 | 169.00 | 84.500 | 1,389,600 |
| 2025-07-22 | 169.00 | 176.00 | 165.00 | 170.00 | 85.000 | 5,827,800 |
| 2025-07-21 | 174.00 | 174.00 | 166.00 | 169.00 | 84.500 | 3,143,200 |
| 2025-07-18 | 165.00 | 175.00 | 164.00 | 171.00 | 85.500 | 2,719,800 |
| 2025-07-17 | 169.00 | 173.00 | 169.00 | 169.00 | 84.500 | 921,800 |
| 2025-07-16 | 170.00 | 171.00 | 165.00 | 169.00 | 84.500 | 1,959,000 |
| 2025-07-15 | 173.00 | 173.00 | 169.00 | 170.00 | 85.000 | 714,000 |
| 2025-07-14 | 180.00 | 180.00 | 165.00 | 173.00 | 86.500 | 2,489,200 |
| 2025-07-11 | 179.00 | 182.00 | 178.00 | 180.00 | 90.000 | 1,593,800 |
| 2025-07-10 | 178.00 | 188.00 | 165.00 | 180.00 | 90.000 | 6,541,000 |
| 2025-07-09 | 166.00 | 181.00 | 165.00 | 178.00 | 89.000 | 3,337,400 |
| 2025-07-08 | 174.00 | 177.00 | 164.00 | 165.00 | 82.000 | 3,539,400 |
| 2025-07-07 | 183.00 | 183.00 | 171.00 | 175.00 | 86.970 | 3,628,800 |
| 2025-07-04 | 181.00 | 183.00 | 178.00 | 181.00 | 89.952 | 1,159,600 |
| 2025-07-03 | 182.00 | 191.00 | 179.00 | 181.00 | 89.952 | 5,403,400 |
| 2025-07-02 | 179.00 | 183.00 | 170.00 | 179.00 | 88.958 | 3,001,600 |
| 2025-07-01 | 177.00 | 183.00 | 174.00 | 181.00 | 89.952 | 3,833,200 |
| 2025-06-30 | 175.00 | 178.00 | 169.00 | 174.00 | 86.473 | 4,627,000 |
| 2025-06-26 | 174.00 | 181.00 | 170.00 | 175.00 | 86.970 | 5,221,400 |
| 2025-06-25 | 170.00 | 176.00 | 170.00 | 174.00 | 86.473 | 3,125,600 |
| 2025-06-24 | 178.00 | 178.00 | 169.00 | 174.00 | 86.473 | 8,332,000 |
| 2025-06-23 | 168.00 | 179.00 | 168.00 | 178.00 | 88.461 | 9,119,400 |
| 2025-06-20 | 176.00 | 177.00 | 173.00 | 175.00 | 86.970 | 2,395,600 |
| 2025-06-19 | 170.00 | 177.00 | 170.00 | 176.00 | 87.467 | 13,191,200 |
| 2025-06-18 | 163.00 | 171.00 | 158.00 | 171.00 | 84.982 | 3,778,600 |
| 2025-06-17 | 168.00 | 177.00 | 161.00 | 164.00 | 81.503 | 9,005,600 |
| 2025-06-16 | 179.00 | 179.00 | 172.00 | 178.00 | 88.461 | 8,614,000 |
| 2025-06-13 | 179.00 | 186.00 | 173.00 | 177.00 | 87.964 | 2,715,800 |
| 2025-06-12 | 170.00 | 179.00 | 168.00 | 179.00 | 88.958 | 3,396,200 |
| 2025-06-11 | 185.00 | 185.00 | 170.00 | 170.00 | 84.485 | 3,360,600 |
| 2025-06-10 | 185.00 | 186.00 | 182.00 | 185.00 | 91.939 | 8,069,800 |
| 2025-06-05 | 174.00 | 185.00 | 174.00 | 185.00 | 91.939 | 4,308,200 |
| 2025-06-04 | 178.00 | 181.00 | 175.00 | 179.00 | 88.958 | 5,623,800 |
| 2025-06-03 | 161.00 | 177.00 | 161.00 | 177.00 | 87.964 | 4,613,800 |
| 2025-06-02 | 170.00 | 171.00 | 160.00 | 161.00 | 80.012 | 3,368,000 |
| 2025-05-28 | 174.00 | 183.00 | 167.00 | 170.00 | 84.485 | 8,752,600 |
| 2025-05-27 | 169.00 | 171.00 | 153.00 | 171.00 | 84.982 | 2,592,400 |
| 2025-05-26 | 170.00 | 173.00 | 162.00 | 170.00 | 84.485 | 2,723,200 |
| 2025-05-23 | 170.00 | 170.00 | 169.00 | 169.00 | 83.988 | 108,400 |
| 2025-05-22 | 168.00 | 169.00 | 164.00 | 164.00 | 81.503 | 350,800 |
| 2025-05-21 | 170.00 | 173.00 | 162.00 | 165.00 | 82.000 | 1,772,200 |
| 2025-05-20 | 173.00 | 175.00 | 169.00 | 171.00 | 84.982 | 229,200 |
| 2025-05-19 | 164.00 | 175.00 | 162.00 | 171.00 | 84.982 | 12,269,800 |
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.