Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 157.00 | 172.00 | 157.00 | 168.00 | 83.491 | 2,145,600 |
| 2025-05-15 | 167.00 | 167.00 | 159.00 | 167.00 | 82.994 | 272,600 |
| 2025-05-14 | 166.00 | 169.00 | 153.00 | 167.00 | 82.994 | 3,495,600 |
| 2025-05-09 | 161.00 | 170.00 | 161.00 | 166.00 | 82.497 | 926,600 |
| 2025-05-08 | 171.00 | 171.00 | 153.00 | 161.00 | 80.012 | 839,200 |
| 2025-05-07 | 169.00 | 169.00 | 168.00 | 168.00 | 83.491 | 144,600 |
| 2025-05-06 | 169.00 | 169.00 | 162.00 | 169.00 | 83.988 | 484,600 |
| 2025-05-05 | 164.00 | 170.00 | 155.00 | 169.00 | 83.988 | 2,630,800 |
| 2025-05-02 | 164.00 | 174.00 | 164.00 | 164.00 | 81.503 | 1,423,600 |
| 2025-04-30 | 160.00 | 164.00 | 157.00 | 164.00 | 81.503 | 356,600 |
| 2025-04-29 | 156.00 | 161.00 | 154.00 | 161.00 | 80.012 | 868,400 |
| 2025-04-28 | 160.00 | 161.00 | 150.00 | 159.00 | 79.018 | 516,400 |
| 2025-04-25 | 180.00 | 193.00 | 159.00 | 159.00 | 79.018 | 4,754,200 |
| 2025-04-24 | 176.00 | 187.00 | 176.00 | 176.00 | 87.467 | 12,992,800 |
| 2025-04-23 | 192.00 | 199.00 | 192.00 | 195.00 | 96.909 | 2,121,800 |
| 2025-04-22 | 192.00 | 196.00 | 190.00 | 192.00 | 95.418 | 822,000 |
| 2025-04-21 | 193.00 | 204.00 | 189.00 | 194.00 | 96.412 | 1,299,400 |
| 2025-04-17 | 180.00 | 198.00 | 171.00 | 192.00 | 95.418 | 1,167,400 |
| 2025-04-16 | 196.00 | 210.00 | 180.00 | 190.00 | 94.424 | 3,073,200 |
| 2025-04-15 | 199.00 | 210.00 | 190.00 | 194.00 | 96.412 | 1,520,000 |
| 2025-04-14 | 197.00 | 198.00 | 190.00 | 191.00 | 94.921 | 2,129,200 |
| 2025-04-11 | 194.00 | 212.00 | 194.00 | 197.00 | 97.903 | 1,523,400 |
| 2025-04-10 | 195.00 | 200.00 | 191.00 | 194.00 | 96.412 | 2,511,000 |
| 2025-04-09 | 182.00 | 198.00 | 162.00 | 197.00 | 97.903 | 3,565,800 |
| 2025-04-08 | 200.00 | 200.00 | 180.00 | 180.00 | 89.455 | 440,800 |
| 2025-03-27 | 199.00 | 218.00 | 195.00 | 200.00 | 99.394 | 2,730,800 |
| 2025-03-26 | 198.00 | 204.00 | 197.00 | 199.00 | 98.897 | 678,200 |
| 2025-03-25 | 190.00 | 208.00 | 187.00 | 198.00 | 98.400 | 880,400 |
| 2025-03-24 | 226.00 | 226.00 | 189.00 | 190.00 | 94.424 | 1,820,200 |
| 2025-03-21 | 196.00 | 214.00 | 196.00 | 210.00 | 104.36 | 6,526,600 |
| 2025-03-20 | 196.00 | 196.00 | 196.00 | 196.00 | 97.406 | 0 |
| 2025-03-19 | 180.00 | 196.00 | 174.00 | 196.00 | 97.406 | 8,512,400 |
| 2025-03-18 | 163.00 | 179.00 | 163.00 | 179.00 | 88.958 | 2,259,800 |
| 2025-03-17 | 154.00 | 169.00 | 154.00 | 163.00 | 81.006 | 6,992,800 |
| 2025-03-14 | 136.00 | 154.00 | 136.00 | 154.00 | 76.533 | 3,053,400 |
| 2025-03-13 | 140.00 | 140.00 | 131.00 | 140.00 | 69.576 | 601,600 |
| 2025-03-12 | 130.00 | 142.00 | 130.00 | 140.00 | 69.576 | 6,494,800 |
| 2025-03-11 | 137.00 | 139.00 | 129.00 | 136.00 | 67.588 | 1,321,800 |
| 2025-03-10 | 129.00 | 139.00 | 129.00 | 134.00 | 66.594 | 1,291,200 |
| 2025-03-07 | 133.00 | 134.00 | 128.00 | 129.00 | 64.109 | 2,027,200 |
| 2025-03-06 | 135.00 | 138.00 | 127.00 | 133.00 | 66.097 | 939,400 |
| 2025-03-05 | 132.00 | 140.00 | 120.00 | 135.00 | 67.091 | 3,016,200 |
| 2025-03-04 | 146.00 | 147.00 | 133.00 | 133.00 | 66.097 | 816,800 |
| 2025-03-03 | 148.00 | 158.00 | 135.00 | 147.00 | 73.055 | 7,280,600 |
| 2025-02-28 | 155.00 | 166.00 | 139.00 | 148.00 | 73.552 | 1,772,400 |
| 2025-02-27 | 169.00 | 169.00 | 141.00 | 154.00 | 76.533 | 6,943,400 |
| 2025-02-26 | 142.00 | 154.00 | 142.00 | 154.00 | 76.533 | 1,149,600 |
| 2025-02-25 | 138.00 | 140.00 | 138.00 | 140.00 | 69.576 | 1,283,400 |
| 2025-02-24 | 109.00 | 128.00 | 109.00 | 128.00 | 63.612 | 3,153,000 |
| 2025-02-21 | 117.00 | 119.00 | 110.00 | 117.00 | 58.146 | 6,361,600 |
| 2025-02-20 | 116.00 | 116.00 | 105.00 | 109.00 | 54.170 | 3,172,200 |
| 2025-02-19 | 103.00 | 111.00 | 103.00 | 108.00 | 53.673 | 2,495,200 |
| 2025-02-18 | 104.00 | 105.00 | 101.00 | 103.00 | 51.188 | 1,610,800 |
| 2025-02-17 | 112.00 | 112.00 | 100.00 | 103.00 | 51.188 | 1,227,000 |
| 2025-02-14 | 111.00 | 111.00 | 100.00 | 105.00 | 52.182 | 590,200 |
| 2025-02-13 | 102.00 | 103.00 | 100.00 | 101.00 | 50.194 | 74,000 |
| 2025-02-12 | 96.000 | 102.00 | 96.000 | 101.00 | 50.194 | 1,121,000 |
| 2025-02-11 | 100.00 | 103.00 | 94.000 | 94.000 | 46.715 | 1,106,400 |
| 2025-02-10 | 100.00 | 102.00 | 90.000 | 100.00 | 49.697 | 3,114,200 |
| 2025-02-07 | 96.000 | 101.00 | 96.000 | 100.00 | 49.697 | 1,734,800 |
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.