Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 595.00 | 605.00 | 580.00 | 600.00 | 600.00 | 36,219,400 |
| 2022-08-10 | 600.00 | 600.00 | 570.00 | 590.00 | 590.00 | 30,620,800 |
| 2022-08-09 | 600.00 | 620.00 | 590.00 | 595.00 | 595.00 | 45,776,800 |
| 2022-08-08 | 575.00 | 610.00 | 570.00 | 600.00 | 600.00 | 64,537,400 |
| 2022-08-05 | 590.00 | 610.00 | 565.00 | 570.00 | 570.00 | 62,920,300 |
| 2022-08-04 | 570.00 | 605.00 | 565.00 | 585.00 | 585.00 | 81,420,600 |
| 2022-08-03 | 555.00 | 575.00 | 550.00 | 565.00 | 565.00 | 60,213,300 |
| 2022-08-02 | 575.00 | 580.00 | 550.00 | 555.00 | 555.00 | 26,164,300 |
| 2022-08-01 | 545.00 | 595.00 | 545.00 | 575.00 | 575.00 | 89,722,700 |
| 2022-07-29 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | 47,570,800 |
| 2022-07-28 | 550.00 | 565.00 | 545.00 | 550.00 | 550.00 | 60,791,300 |
| 2022-07-27 | 535.00 | 550.00 | 520.00 | 540.00 | 540.00 | 36,641,200 |
| 2022-07-26 | 585.00 | 590.00 | 540.00 | 540.00 | 540.00 | 64,886,000 |
| 2022-07-25 | 610.00 | 620.00 | 580.00 | 580.00 | 580.00 | 45,574,000 |
| 2022-07-22 | 575.00 | 640.00 | 570.00 | 615.00 | 615.00 | 128,838,000 |
| 2022-07-21 | 565.00 | 585.00 | 560.00 | 570.00 | 570.00 | 70,226,000 |
| 2022-07-20 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 61,503,900 |
| 2022-07-19 | 515.00 | 555.00 | 510.00 | 550.00 | 550.00 | 76,633,200 |
| 2022-07-18 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | 36,006,100 |
| 2022-07-15 | 540.00 | 545.00 | 510.00 | 530.00 | 530.00 | 19,632,700 |
| 2022-07-14 | 580.00 | 580.00 | 535.00 | 535.00 | 535.00 | 39,403,000 |
| 2022-07-13 | 565.00 | 590.00 | 565.00 | 575.00 | 575.00 | 42,154,100 |
| 2022-07-12 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 42,576,400 |
| 2022-07-11 | 565.00 | 590.00 | 550.00 | 565.00 | 565.00 | 51,446,600 |
| 2022-07-08 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | 41,523,200 |
| 2022-07-07 | 530.00 | 560.00 | 505.00 | 555.00 | 555.00 | 51,642,700 |
| 2022-07-06 | 565.00 | 595.00 | 520.00 | 525.00 | 525.00 | 92,721,100 |
| 2022-07-05 | 540.00 | 575.00 | 535.00 | 555.00 | 555.00 | 64,596,100 |
| 2022-07-04 | 535.00 | 565.00 | 505.00 | 535.00 | 535.00 | 46,384,300 |
| 2022-07-01 | 560.00 | 565.00 | 535.00 | 535.00 | 535.00 | 23,393,800 |
| 2022-06-30 | 610.00 | 620.00 | 570.00 | 570.00 | 570.00 | 34,224,100 |
| 2022-06-29 | 610.00 | 625.00 | 595.00 | 610.00 | 610.00 | 24,026,800 |
| 2022-06-28 | 615.00 | 625.00 | 595.00 | 610.00 | 610.00 | 24,881,700 |
| 2022-06-27 | 640.00 | 645.00 | 610.00 | 610.00 | 610.00 | 34,554,300 |
| 2022-06-24 | 630.00 | 660.00 | 615.00 | 630.00 | 630.00 | 64,464,000 |
| 2022-06-23 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | 32,754,300 |
| 2022-06-22 | 680.00 | 680.00 | 630.00 | 650.00 | 650.00 | 56,927,200 |
| 2022-06-21 | 595.00 | 675.00 | 590.00 | 670.00 | 670.00 | 178,025,500 |
| 2022-06-20 | 595.00 | 635.00 | 590.00 | 590.00 | 590.00 | 47,863,300 |
| 2022-06-17 | 660.00 | 675.00 | 625.00 | 630.00 | 630.00 | 63,718,500 |
| 2022-06-16 | 660.00 | 705.00 | 650.00 | 660.00 | 660.00 | 91,248,900 |
| 2022-06-15 | 695.00 | 710.00 | 650.00 | 650.00 | 650.00 | 64,245,900 |
| 2022-06-14 | 690.00 | 690.00 | 645.00 | 685.00 | 685.00 | 69,514,900 |
| 2022-06-13 | 740.00 | 740.00 | 690.00 | 690.00 | 690.00 | 47,572,900 |
| 2022-06-10 | 740.00 | 775.00 | 725.00 | 740.00 | 740.00 | 57,573,400 |
| 2022-06-09 | 770.00 | 775.00 | 730.00 | 735.00 | 735.00 | 32,684,800 |
| 2022-06-08 | 755.00 | 770.00 | 730.00 | 765.00 | 765.00 | 72,305,100 |
| 2022-06-07 | 810.00 | 845.00 | 755.00 | 755.00 | 755.00 | 117,988,300 |
| 2022-06-06 | 855.00 | 865.00 | 805.00 | 810.00 | 810.00 | 59,836,200 |
| 2022-06-03 | 885.00 | 890.00 | 850.00 | 855.00 | 855.00 | 72,640,200 |
| 2022-06-02 | 810.00 | 890.00 | 810.00 | 875.00 | 875.00 | 157,788,000 |
| 2022-05-31 | 845.00 | 850.00 | 800.00 | 805.00 | 805.00 | 46,244,900 |
| 2022-05-30 | 860.00 | 875.00 | 810.00 | 835.00 | 835.00 | 69,823,300 |
| 2022-05-27 | 895.00 | 915.00 | 845.00 | 845.00 | 845.00 | 91,149,800 |
| 2022-05-25 | 875.00 | 920.00 | 865.00 | 890.00 | 890.00 | 150,201,400 |
| 2022-05-24 | 935.00 | 965.00 | 865.00 | 865.00 | 865.00 | 233,776,200 |
| 2022-05-23 | 800.00 | 930.00 | 790.00 | 925.00 | 925.00 | 426,307,700 |
| 2022-05-20 | 760.00 | 830.00 | 755.00 | 770.00 | 770.00 | 128,251,800 |
| 2022-05-19 | 750.00 | 820.00 | 720.00 | 750.00 | 750.00 | 163,304,300 |
| 2022-05-18 | 760.00 | 815.00 | 730.00 | 770.00 | 770.00 | 161,070,100 |
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.