Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 86.000 | 96.000 | 86.000 | 92.000 | 92.000 | 13,507,000 |
| 2024-01-26 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 9,148,700 |
| 2024-01-25 | 94.000 | 97.000 | 94.000 | 96.000 | 96.000 | 8,520,800 |
| 2024-01-24 | 96.000 | 99.000 | 94.000 | 96.000 | 96.000 | 17,894,300 |
| 2024-01-23 | 100.00 | 103.00 | 97.000 | 97.000 | 97.000 | 20,843,600 |
| 2024-01-22 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 19,910,200 |
| 2024-01-19 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 11,394,000 |
| 2024-01-18 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 9,820,000 |
| 2024-01-17 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 5,723,100 |
| 2024-01-16 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 9,059,600 |
| 2024-01-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-01-12 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 13,217,100 |
| 2024-01-11 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 18,463,500 |
| 2024-01-10 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 10,190,500 |
| 2024-01-09 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 33,852,800 |
| 2024-01-08 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 13,278,200 |
| 2024-01-05 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 13,245,800 |
| 2024-01-04 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 30,955,400 |
| 2024-01-03 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 10,919,600 |
| 2024-01-02 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 26,053,300 |
| 2023-12-29 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 11,322,900 |
| 2023-12-28 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 9,247,400 |
| 2023-12-27 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 13,332,900 |
| 2023-12-22 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 8,157,700 |
| 2023-12-21 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 10,304,000 |
| 2023-12-20 | 96.000 | 112.00 | 96.000 | 111.00 | 111.00 | 14,739,100 |
| 2023-12-19 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 11,492,800 |
| 2023-12-18 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 16,751,800 |
| 2023-12-15 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 10,186,800 |
| 2023-12-14 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 10,642,100 |
| 2023-12-13 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 29,807,100 |
| 2023-12-12 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 9,968,000 |
| 2023-12-11 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 25,509,600 |
| 2023-12-08 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 34,658,500 |
| 2023-12-07 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | 42,179,800 |
| 2023-12-06 | 124.00 | 126.00 | 119.00 | 120.00 | 120.00 | 49,597,500 |
| 2023-12-05 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | 63,805,000 |
| 2023-12-04 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 99,915,700 |
| 2023-12-01 | 122.00 | 126.00 | 119.00 | 124.00 | 124.00 | 49,008,300 |
| 2023-11-30 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 17,245,200 |
| 2023-11-29 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 16,105,500 |
| 2023-11-28 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 34,088,400 |
| 2023-11-27 | 118.00 | 125.00 | 118.00 | 122.00 | 122.00 | 88,536,400 |
| 2023-11-24 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 29,514,000 |
| 2023-11-23 | 115.00 | 122.00 | 114.00 | 120.00 | 120.00 | 45,163,000 |
| 2023-11-22 | 117.00 | 118.00 | 111.00 | 114.00 | 114.00 | 30,417,600 |
| 2023-11-21 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 15,171,700 |
| 2023-11-20 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 25,362,200 |
| 2023-11-17 | 123.00 | 123.00 | 114.00 | 117.00 | 117.00 | 49,064,300 |
| 2023-11-16 | 114.00 | 123.00 | 114.00 | 120.00 | 120.00 | 132,976,400 |
| 2023-11-15 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 44,181,400 |
| 2023-11-14 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 30,934,000 |
| 2023-11-13 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 34,001,100 |
| 2023-11-10 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 24,605,200 |
| 2023-11-09 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 27,814,600 |
| 2023-11-08 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 16,044,500 |
| 2023-11-07 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 87,217,700 |
| 2023-11-06 | 110.00 | 116.00 | 109.00 | 115.00 | 115.00 | 93,385,700 |
| 2023-11-03 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 35,527,600 |
| 2023-11-02 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 39,179,700 |
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.