Wira Global Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 94.000 | 95.000 | 87.000 | 91.000 | 45.224 | 1,081,400 |
| 2024-11-01 | 92.000 | 92.000 | 90.000 | 91.000 | 45.224 | 174,200 |
| 2024-10-31 | 94.000 | 94.000 | 92.000 | 92.000 | 45.721 | 1,082,000 |
| 2024-10-30 | 93.000 | 95.000 | 93.000 | 93.000 | 46.218 | 221,400 |
| 2024-10-29 | 95.000 | 95.000 | 93.000 | 93.000 | 46.218 | 887,800 |
| 2024-10-28 | 95.000 | 95.000 | 93.000 | 95.000 | 47.212 | 20,800 |
| 2024-10-25 | 92.000 | 95.000 | 92.000 | 95.000 | 47.212 | 312,800 |
| 2024-10-24 | 95.000 | 95.000 | 93.000 | 95.000 | 47.212 | 172,600 |
| 2024-10-23 | 95.000 | 96.000 | 94.000 | 95.000 | 47.212 | 81,600 |
| 2024-10-22 | 93.000 | 96.000 | 93.000 | 95.000 | 47.212 | 320,800 |
| 2024-10-21 | 97.000 | 97.000 | 94.000 | 94.000 | 46.715 | 898,000 |
| 2024-10-18 | 102.00 | 102.00 | 94.000 | 95.000 | 47.212 | 302,200 |
| 2024-10-17 | 96.000 | 98.000 | 95.000 | 95.000 | 47.212 | 980,400 |
| 2024-10-16 | 95.000 | 97.000 | 95.000 | 96.000 | 47.709 | 2,831,800 |
| 2024-10-15 | 94.000 | 98.000 | 94.000 | 95.000 | 47.212 | 2,161,200 |
| 2024-10-14 | 95.000 | 98.000 | 94.000 | 94.000 | 46.715 | 3,354,000 |
| 2024-10-11 | 94.000 | 98.000 | 94.000 | 95.000 | 47.212 | 4,365,200 |
| 2024-10-10 | 96.000 | 96.000 | 94.000 | 94.000 | 46.715 | 1,228,600 |
| 2024-10-09 | 97.000 | 98.000 | 94.000 | 94.000 | 46.715 | 426,000 |
| 2024-10-08 | 94.000 | 98.000 | 94.000 | 95.000 | 47.212 | 9,710,600 |
| 2024-10-07 | 96.000 | 97.000 | 94.000 | 94.000 | 46.715 | 4,018,800 |
| 2024-10-04 | 94.000 | 97.000 | 93.000 | 96.000 | 47.709 | 2,782,200 |
| 2024-10-03 | 88.000 | 96.000 | 88.000 | 93.000 | 46.218 | 3,042,000 |
| 2024-10-02 | 94.000 | 96.000 | 93.000 | 94.000 | 46.715 | 422,800 |
| 2024-10-01 | 94.000 | 95.000 | 92.000 | 94.000 | 46.715 | 312,000 |
| 2024-09-30 | 92.000 | 97.000 | 89.000 | 95.000 | 47.212 | 3,747,400 |
| 2024-09-27 | 94.000 | 95.000 | 92.000 | 92.000 | 45.721 | 69,600 |
| 2024-09-26 | 94.000 | 96.000 | 93.000 | 94.000 | 46.715 | 5,681,400 |
| 2024-09-25 | 94.000 | 96.000 | 93.000 | 95.000 | 47.212 | 5,247,200 |
| 2024-09-24 | 92.000 | 95.000 | 91.000 | 94.000 | 46.715 | 5,279,200 |
| 2024-09-23 | 89.000 | 94.000 | 89.000 | 92.000 | 45.721 | 4,787,200 |
| 2024-09-20 | 91.000 | 94.000 | 89.000 | 89.000 | 44.230 | 5,628,000 |
| 2024-09-19 | 88.000 | 92.000 | 88.000 | 91.000 | 45.224 | 464,000 |
| 2024-09-18 | 89.000 | 89.000 | 86.000 | 88.000 | 43.733 | 268,600 |
| 2024-09-17 | 90.000 | 93.000 | 87.000 | 89.000 | 44.230 | 848,200 |
| 2024-09-13 | 89.000 | 92.000 | 87.000 | 89.000 | 44.230 | 2,203,200 |
| 2024-09-12 | 89.000 | 92.000 | 88.000 | 89.000 | 44.230 | 1,231,000 |
| 2024-09-11 | 90.000 | 92.000 | 87.000 | 89.000 | 44.230 | 1,649,600 |
| 2024-09-10 | 90.000 | 92.000 | 85.000 | 90.000 | 44.727 | 1,406,800 |
| 2024-09-09 | 92.000 | 92.000 | 83.000 | 89.000 | 44.230 | 1,435,400 |
| 2024-09-06 | 90.000 | 93.000 | 90.000 | 92.000 | 45.721 | 1,317,400 |
| 2024-09-05 | 95.000 | 95.000 | 90.000 | 93.000 | 46.218 | 2,821,800 |
| 2024-09-04 | 88.000 | 95.000 | 87.000 | 95.000 | 47.212 | 8,126,400 |
| 2024-09-03 | 86.000 | 88.000 | 83.000 | 87.000 | 43.236 | 6,171,600 |
| 2024-09-02 | 82.000 | 87.000 | 82.000 | 86.000 | 42.739 | 4,438,800 |
| 2024-08-30 | 84.000 | 85.000 | 78.000 | 85.000 | 42.242 | 3,914,000 |
| 2024-08-29 | 76.000 | 84.000 | 76.000 | 84.000 | 41.746 | 4,049,400 |
| 2024-08-28 | 74.000 | 82.000 | 72.000 | 82.000 | 40.752 | 4,543,200 |
| 2024-08-27 | 72.000 | 80.000 | 72.000 | 80.000 | 39.758 | 5,565,800 |
| 2024-08-26 | 72.000 | 78.000 | 72.000 | 78.000 | 38.764 | 6,026,400 |
| 2024-08-23 | 75.000 | 76.000 | 72.000 | 76.000 | 37.770 | 2,501,200 |
| 2024-08-22 | 74.000 | 76.000 | 72.000 | 75.000 | 37.273 | 3,354,400 |
| 2024-08-21 | 69.000 | 75.000 | 69.000 | 74.000 | 36.776 | 2,718,600 |
| 2024-08-20 | 72.000 | 73.000 | 67.000 | 72.000 | 35.782 | 1,295,800 |
| 2024-08-19 | 66.000 | 72.000 | 66.000 | 72.000 | 35.782 | 2,058,800 |
| 2024-08-16 | 69.000 | 72.000 | 65.000 | 70.000 | 34.788 | 2,281,600 |
| 2024-08-15 | 65.000 | 70.000 | 65.000 | 68.000 | 33.794 | 2,894,200 |
| 2024-08-14 | 63.000 | 70.000 | 60.000 | 70.000 | 34.788 | 2,930,200 |
| 2024-08-13 | 63.000 | 67.000 | 63.000 | 65.000 | 32.303 | 1,444,200 |
| 2024-08-12 | 64.000 | 67.000 | 64.000 | 65.000 | 32.303 | 1,466,400 |
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.