Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 163.00 | 166.00 | 160.00 | 161.00 | 161.00 | 68,485,200 |
| 2023-01-26 | 165.00 | 169.00 | 160.00 | 162.00 | 162.00 | 113,831,200 |
| 2023-01-25 | 162.00 | 171.00 | 158.00 | 165.00 | 165.00 | 223,245,800 |
| 2023-01-24 | 143.00 | 165.00 | 143.00 | 162.00 | 162.00 | 301,214,600 |
| 2023-01-20 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | 57,011,900 |
| 2023-01-19 | 137.00 | 147.00 | 135.00 | 142.00 | 142.00 | 122,747,100 |
| 2023-01-18 | 132.00 | 140.00 | 131.00 | 137.00 | 137.00 | 122,040,500 |
| 2023-01-17 | 132.00 | 140.00 | 129.00 | 131.00 | 131.00 | 134,754,000 |
| 2023-01-16 | 123.00 | 136.00 | 123.00 | 131.00 | 131.00 | 180,265,600 |
| 2023-01-13 | 124.00 | 127.00 | 121.00 | 123.00 | 123.00 | 39,501,100 |
| 2023-01-12 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 45,129,800 |
| 2023-01-11 | 125.00 | 126.00 | 117.00 | 117.00 | 117.00 | 66,059,300 |
| 2023-01-10 | 113.00 | 127.00 | 113.00 | 125.00 | 125.00 | 151,079,400 |
| 2023-01-09 | 111.00 | 117.00 | 110.00 | 113.00 | 113.00 | 55,847,900 |
| 2023-01-06 | 115.00 | 117.00 | 109.00 | 109.00 | 109.00 | 74,746,600 |
| 2023-01-05 | 127.00 | 127.00 | 117.00 | 117.00 | 117.00 | 111,736,000 |
| 2023-01-04 | 129.00 | 133.00 | 125.00 | 125.00 | 125.00 | 84,624,300 |
| 2023-01-03 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | 50,534,500 |
| 2023-01-02 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 91,607,900 |
| 2022-12-30 | 126.00 | 130.00 | 123.00 | 123.00 | 123.00 | 49,590,400 |
| 2022-12-29 | 122.00 | 131.00 | 119.00 | 126.00 | 126.00 | 91,119,000 |
| 2022-12-28 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 42,535,600 |
| 2022-12-27 | 125.00 | 133.00 | 125.00 | 128.00 | 128.00 | 60,664,000 |
| 2022-12-26 | 124.00 | 134.00 | 123.00 | 124.00 | 124.00 | 49,919,100 |
| 2022-12-23 | 138.00 | 139.00 | 129.00 | 131.00 | 131.00 | 71,727,500 |
| 2022-12-22 | 119.00 | 140.00 | 119.00 | 136.00 | 136.00 | 180,210,500 |
| 2022-12-21 | 116.00 | 129.00 | 116.00 | 127.00 | 127.00 | 105,705,800 |
| 2022-12-20 | 132.00 | 141.00 | 123.00 | 123.00 | 123.00 | 175,159,300 |
| 2022-12-19 | 172.00 | 172.00 | 131.00 | 132.00 | 132.00 | 59,858,300 |
| 2022-12-16 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | 39,641,900 |
| 2022-12-15 | 147.00 | 147.00 | 136.00 | 141.00 | 141.00 | 83,239,300 |
| 2022-12-14 | 146.00 | 147.00 | 140.00 | 143.00 | 143.00 | 50,257,800 |
| 2022-12-13 | 150.00 | 155.00 | 141.00 | 145.00 | 145.00 | 126,430,900 |
| 2022-12-12 | 153.00 | 156.00 | 140.00 | 147.00 | 147.00 | 143,961,800 |
| 2022-12-09 | 155.00 | 162.00 | 143.00 | 143.00 | 143.00 | 176,082,400 |
| 2022-12-08 | 146.00 | 154.00 | 138.00 | 153.00 | 153.00 | 172,597,100 |
| 2022-12-07 | 157.00 | 157.00 | 146.00 | 146.00 | 146.00 | 148,350,000 |
| 2022-12-06 | 167.00 | 170.00 | 156.00 | 156.00 | 156.00 | 136,817,700 |
| 2022-12-05 | 182.00 | 190.00 | 167.00 | 167.00 | 167.00 | 560,268,200 |
| 2022-12-02 | 167.00 | 212.00 | 161.00 | 179.00 | 179.00 | 1,352,979,100 |
| 2022-12-01 | 161.00 | 166.00 | 155.00 | 162.00 | 162.00 | 207,780,400 |
| 2022-11-30 | 166.00 | 175.00 | 154.00 | 157.00 | 157.00 | 653,598,100 |
| 2022-11-29 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 18,566,000 |
| 2022-11-28 | 190.00 | 191.00 | 177.00 | 177.00 | 177.00 | 56,381,900 |
| 2022-11-25 | 206.00 | 212.00 | 190.00 | 190.00 | 190.00 | 85,663,000 |
| 2022-11-24 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 73,473,100 |
| 2022-11-23 | 224.00 | 224.00 | 208.00 | 210.00 | 210.00 | 108,450,000 |
| 2022-11-22 | 224.00 | 232.00 | 220.00 | 222.00 | 222.00 | 47,351,700 |
| 2022-11-21 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 41,598,600 |
| 2022-11-18 | 230.00 | 234.00 | 218.00 | 226.00 | 226.00 | 54,675,900 |
| 2022-11-17 | 244.00 | 246.00 | 228.00 | 230.00 | 230.00 | 57,334,000 |
| 2022-11-16 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 40,635,700 |
| 2022-11-15 | 244.00 | 256.00 | 244.00 | 250.00 | 250.00 | 64,925,000 |
| 2022-11-14 | 254.00 | 264.00 | 242.00 | 244.00 | 244.00 | 40,906,600 |
| 2022-11-11 | 244.00 | 256.00 | 232.00 | 254.00 | 254.00 | 93,536,900 |
| 2022-11-10 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 58,274,800 |
| 2022-11-09 | 266.00 | 272.00 | 256.00 | 260.00 | 260.00 | 65,678,400 |
| 2022-11-08 | 256.00 | 270.00 | 248.00 | 264.00 | 264.00 | 103,056,500 |
| 2022-11-07 | 256.00 | 262.00 | 244.00 | 254.00 | 254.00 | 63,401,500 |
| 2022-11-04 | 260.00 | 286.00 | 252.00 | 256.00 | 256.00 | 203,590,900 |
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.