Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 15,523,300 |
| 2024-05-08 | 99.000 | 100.00 | 95.000 | 99.000 | 99.000 | 11,154,200 |
| 2024-05-07 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 14,562,200 |
| 2024-05-06 | 98.000 | 103.00 | 97.000 | 101.00 | 101.00 | 23,404,400 |
| 2024-05-03 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 11,360,000 |
| 2024-05-02 | 97.000 | 98.000 | 94.000 | 98.000 | 98.000 | 28,893,900 |
| 2024-04-30 | 93.000 | 100.00 | 92.000 | 96.000 | 96.000 | 52,500,300 |
| 2024-04-29 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 4,844,400 |
| 2024-04-26 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 6,517,600 |
| 2024-04-25 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 9,883,700 |
| 2024-04-24 | 95.000 | 99.000 | 93.000 | 94.000 | 94.000 | 35,575,200 |
| 2024-04-23 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 10,683,400 |
| 2024-04-22 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 9,689,100 |
| 2024-04-19 | 95.000 | 95.000 | 91.000 | 94.000 | 94.000 | 25,420,900 |
| 2024-04-18 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 11,271,500 |
| 2024-04-17 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 14,535,100 |
| 2024-04-16 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 19,618,200 |
| 2024-04-05 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 7,922,400 |
| 2024-04-04 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 6,050,700 |
| 2024-04-03 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 13,455,200 |
| 2024-04-02 | 98.000 | 102.00 | 97.000 | 101.00 | 101.00 | 9,158,900 |
| 2024-04-01 | 103.00 | 103.00 | 95.000 | 98.000 | 98.000 | 37,575,700 |
| 2024-03-28 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 12,477,700 |
| 2024-03-27 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 14,036,500 |
| 2024-03-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-22 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 33,510,200 |
| 2024-03-21 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 12,779,500 |
| 2024-03-20 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 26,353,000 |
| 2024-03-19 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 10,614,400 |
| 2024-03-18 | 103.00 | 110.00 | 102.00 | 107.00 | 107.00 | 30,668,900 |
| 2024-03-15 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 12,761,300 |
| 2024-03-14 | 95.000 | 108.00 | 95.000 | 105.00 | 105.00 | 35,819,300 |
| 2024-03-13 | 107.00 | 108.00 | 102.00 | 103.00 | 103.00 | 18,939,600 |
| 2024-03-08 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 16,266,700 |
| 2024-03-07 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 24,722,800 |
| 2024-03-06 | 106.00 | 114.00 | 101.00 | 110.00 | 110.00 | 82,982,400 |
| 2024-03-05 | 99.000 | 110.00 | 99.000 | 105.00 | 105.00 | 30,954,600 |
| 2024-03-04 | 116.00 | 117.00 | 101.00 | 106.00 | 106.00 | 132,908,300 |
| 2024-03-01 | 126.00 | 126.00 | 116.00 | 116.00 | 116.00 | 35,817,800 |
| 2024-02-29 | 125.00 | 128.00 | 116.00 | 122.00 | 122.00 | 108,620,800 |
| 2024-02-28 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 96,417,000 |
| 2024-02-27 | 126.00 | 128.00 | 122.00 | 125.00 | 125.00 | 110,405,400 |
| 2024-02-26 | 116.00 | 126.00 | 115.00 | 125.00 | 125.00 | 162,746,300 |
| 2024-02-23 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | 131,427,800 |
| 2024-02-22 | 96.000 | 117.00 | 95.000 | 114.00 | 114.00 | 284,933,300 |
| 2024-02-21 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 9,605,200 |
| 2024-02-20 | 95.000 | 101.00 | 94.000 | 96.000 | 96.000 | 38,313,800 |
| 2024-02-19 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 8,796,600 |
| 2024-02-16 | 100.00 | 101.00 | 94.000 | 95.000 | 95.000 | 28,929,800 |
| 2024-02-15 | 97.000 | 107.00 | 95.000 | 99.000 | 99.000 | 104,612,300 |
| 2024-02-13 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 8,888,200 |
| 2024-02-12 | 92.000 | 97.000 | 91.000 | 93.000 | 93.000 | 15,898,400 |
| 2024-02-07 | 91.000 | 96.000 | 91.000 | 92.000 | 92.000 | 11,536,500 |
| 2024-02-06 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 4,266,300 |
| 2024-02-05 | 97.000 | 97.000 | 91.000 | 92.000 | 92.000 | 12,293,200 |
| 2024-02-02 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 7,160,800 |
| 2024-02-01 | 92.000 | 100.00 | 90.000 | 97.000 | 97.000 | 42,173,700 |
| 2024-01-31 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 16,964,200 |
| 2024-01-30 | 92.000 | 94.000 | 90.000 | 93.000 | 93.000 | 13,744,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.