Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 139.00 | 142.00 | 134.00 | 139.00 | 139.00 | 74,746,400 |
| 2023-08-04 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 97,939,400 |
| 2023-08-03 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 37,766,600 |
| 2023-08-02 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 23,438,900 |
| 2023-08-01 | 134.00 | 136.00 | 125.00 | 128.00 | 128.00 | 70,978,000 |
| 2023-07-31 | 130.00 | 140.00 | 129.00 | 133.00 | 133.00 | 88,765,200 |
| 2023-07-28 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 38,201,100 |
| 2023-07-27 | 133.00 | 139.00 | 129.00 | 130.00 | 130.00 | 74,435,600 |
| 2023-07-26 | 140.00 | 141.00 | 132.00 | 133.00 | 133.00 | 59,932,000 |
| 2023-07-25 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 43,777,500 |
| 2023-07-24 | 140.00 | 142.00 | 136.00 | 136.00 | 136.00 | 64,860,600 |
| 2023-07-21 | 149.00 | 150.00 | 140.00 | 140.00 | 140.00 | 107,606,100 |
| 2023-07-20 | 146.00 | 154.00 | 145.00 | 149.00 | 149.00 | 87,314,000 |
| 2023-07-18 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 97,210,100 |
| 2023-07-17 | 155.00 | 166.00 | 153.00 | 155.00 | 155.00 | 279,086,200 |
| 2023-07-14 | 156.00 | 158.00 | 146.00 | 153.00 | 153.00 | 189,476,400 |
| 2023-07-13 | 154.00 | 163.00 | 144.00 | 154.00 | 154.00 | 301,957,000 |
| 2023-07-12 | 127.00 | 159.00 | 127.00 | 153.00 | 153.00 | 634,895,900 |
| 2023-07-11 | 115.00 | 128.00 | 115.00 | 127.00 | 127.00 | 154,086,300 |
| 2023-07-10 | 117.00 | 119.00 | 113.00 | 115.00 | 115.00 | 51,771,600 |
| 2023-07-07 | 112.00 | 118.00 | 111.00 | 117.00 | 117.00 | 167,564,900 |
| 2023-07-06 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 57,904,400 |
| 2023-07-05 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 34,379,300 |
| 2023-07-04 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | 47,938,700 |
| 2023-07-03 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 37,839,300 |
| 2023-06-27 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 31,794,300 |
| 2023-06-26 | 112.00 | 113.00 | 107.00 | 109.00 | 109.00 | 40,249,000 |
| 2023-06-23 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 32,114,100 |
| 2023-06-22 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 39,787,900 |
| 2023-06-21 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 54,310,900 |
| 2023-06-20 | 114.00 | 116.00 | 107.00 | 110.00 | 110.00 | 68,281,500 |
| 2023-06-19 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 47,820,700 |
| 2023-06-16 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | 66,409,300 |
| 2023-06-15 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 47,659,000 |
| 2023-06-14 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 135,250,300 |
| 2023-06-13 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 58,892,500 |
| 2023-06-12 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 155,933,600 |
| 2023-06-09 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 167,757,800 |
| 2023-06-08 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 36,726,400 |
| 2023-06-07 | 97.000 | 110.00 | 97.000 | 104.00 | 104.00 | 70,007,600 |
| 2023-06-06 | 107.00 | 110.00 | 102.00 | 103.00 | 103.00 | 71,126,800 |
| 2023-06-05 | 93.000 | 113.00 | 92.000 | 107.00 | 107.00 | 169,922,800 |
| 2023-05-31 | 99.000 | 103.00 | 93.000 | 93.000 | 93.000 | 116,786,900 |
| 2023-05-30 | 102.00 | 108.00 | 99.000 | 100.00 | 100.00 | 41,607,000 |
| 2023-05-29 | 109.00 | 112.00 | 102.00 | 102.00 | 102.00 | 67,596,500 |
| 2023-05-26 | 114.00 | 117.00 | 108.00 | 109.00 | 109.00 | 74,987,300 |
| 2023-05-25 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 41,554,400 |
| 2023-05-24 | 120.00 | 127.00 | 118.00 | 120.00 | 120.00 | 72,271,100 |
| 2023-05-23 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 37,021,500 |
| 2023-05-22 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 30,465,600 |
| 2023-05-19 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 38,285,300 |
| 2023-05-17 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 35,801,400 |
| 2023-05-16 | 130.00 | 133.00 | 125.00 | 126.00 | 126.00 | 58,236,100 |
| 2023-05-15 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 53,513,500 |
| 2023-05-12 | 138.00 | 143.00 | 133.00 | 134.00 | 134.00 | 86,399,300 |
| 2023-05-11 | 143.00 | 144.00 | 137.00 | 138.00 | 138.00 | 48,196,800 |
| 2023-05-10 | 135.00 | 143.00 | 135.00 | 141.00 | 141.00 | 100,324,400 |
| 2023-05-09 | 126.00 | 141.00 | 126.00 | 135.00 | 135.00 | 83,441,500 |
| 2023-05-08 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 68,586,500 |
| 2023-05-05 | 134.00 | 135.00 | 128.00 | 128.00 | 128.00 | 67,627,400 |
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.