Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 260.00 | 286.00 | 252.00 | 256.00 | 256.00 | 203,590,900 |
| 2022-11-03 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | 34,685,100 |
| 2022-11-02 | 266.00 | 274.00 | 258.00 | 264.00 | 264.00 | 62,800,300 |
| 2022-11-01 | 258.00 | 274.00 | 256.00 | 266.00 | 266.00 | 60,850,500 |
| 2022-10-31 | 268.00 | 288.00 | 268.00 | 270.00 | 270.00 | 44,597,300 |
| 2022-10-28 | 290.00 | 304.00 | 284.00 | 284.00 | 284.00 | 41,204,700 |
| 2022-10-27 | 316.00 | 318.00 | 304.00 | 304.00 | 304.00 | 26,557,100 |
| 2022-10-26 | 314.00 | 322.00 | 310.00 | 314.00 | 314.00 | 54,651,200 |
| 2022-10-25 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | 54,866,700 |
| 2022-10-24 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 32,965,700 |
| 2022-10-21 | 314.00 | 328.00 | 306.00 | 312.00 | 312.00 | 62,853,700 |
| 2022-10-20 | 334.00 | 336.00 | 312.00 | 314.00 | 314.00 | 63,947,700 |
| 2022-10-19 | 286.00 | 332.00 | 286.00 | 328.00 | 328.00 | 233,440,300 |
| 2022-10-18 | 298.00 | 306.00 | 274.00 | 286.00 | 286.00 | 74,897,500 |
| 2022-10-17 | 298.00 | 298.00 | 272.00 | 288.00 | 288.00 | 54,362,900 |
| 2022-10-14 | 312.00 | 320.00 | 288.00 | 288.00 | 288.00 | 73,136,300 |
| 2022-10-13 | 300.00 | 322.00 | 300.00 | 302.00 | 302.00 | 67,643,200 |
| 2022-10-12 | 320.00 | 348.00 | 318.00 | 318.00 | 318.00 | 88,360,500 |
| 2022-10-11 | 356.00 | 360.00 | 340.00 | 340.00 | 340.00 | 43,441,800 |
| 2022-10-10 | 390.00 | 392.00 | 364.00 | 364.00 | 364.00 | 26,865,200 |
| 2022-10-07 | 388.00 | 398.00 | 386.00 | 390.00 | 390.00 | 48,349,700 |
| 2022-10-06 | 388.00 | 402.00 | 384.00 | 388.00 | 388.00 | 76,580,100 |
| 2022-10-05 | 378.00 | 406.00 | 376.00 | 388.00 | 388.00 | 62,001,600 |
| 2022-10-04 | 424.00 | 440.00 | 396.00 | 396.00 | 396.00 | 65,498,800 |
| 2022-10-03 | 408.00 | 454.00 | 404.00 | 424.00 | 424.00 | 85,983,200 |
| 2022-09-30 | 460.00 | 460.00 | 434.00 | 434.00 | 434.00 | 9,179,200 |
| 2022-09-29 | 500.00 | 505.00 | 466.00 | 466.00 | 466.00 | 60,994,600 |
| 2022-09-28 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 27,757,700 |
| 2022-09-27 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 25,574,000 |
| 2022-09-26 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 12,240,200 |
| 2022-09-23 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 17,325,300 |
| 2022-09-22 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 25,115,400 |
| 2022-09-21 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 11,156,600 |
| 2022-09-20 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 21,389,400 |
| 2022-09-19 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 22,112,000 |
| 2022-09-16 | 520.00 | 525.00 | 505.00 | 525.00 | 525.00 | 26,965,300 |
| 2022-09-15 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | 36,997,700 |
| 2022-09-14 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 42,191,000 |
| 2022-09-13 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 32,964,800 |
| 2022-09-12 | 600.00 | 600.00 | 535.00 | 555.00 | 555.00 | 191,134,900 |
| 2022-09-09 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 21,842,700 |
| 2022-09-08 | 525.00 | 545.00 | 515.00 | 530.00 | 530.00 | 22,027,500 |
| 2022-09-07 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 22,983,400 |
| 2022-09-06 | 515.00 | 540.00 | 505.00 | 535.00 | 535.00 | 37,415,700 |
| 2022-09-05 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 24,099,500 |
| 2022-09-02 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 23,263,200 |
| 2022-09-01 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 21,218,000 |
| 2022-08-31 | 530.00 | 530.00 | 500.00 | 525.00 | 525.00 | 28,044,300 |
| 2022-08-30 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 27,166,700 |
| 2022-08-29 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | 27,419,600 |
| 2022-08-26 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 27,980,500 |
| 2022-08-25 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 31,385,100 |
| 2022-08-24 | 560.00 | 590.00 | 560.00 | 585.00 | 585.00 | 60,934,700 |
| 2022-08-23 | 550.00 | 570.00 | 540.00 | 560.00 | 560.00 | 46,334,800 |
| 2022-08-22 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | 38,436,600 |
| 2022-08-19 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | 35,371,800 |
| 2022-08-18 | 560.00 | 570.00 | 545.00 | 565.00 | 565.00 | 50,426,600 |
| 2022-08-16 | 590.00 | 595.00 | 560.00 | 560.00 | 560.00 | 51,037,300 |
| 2022-08-15 | 600.00 | 640.00 | 585.00 | 590.00 | 590.00 | 106,055,800 |
| 2022-08-12 | 600.00 | 610.00 | 585.00 | 595.00 | 595.00 | 51,151,700 |
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.