Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 86.000 | 91.000 | 74.000 | 85.000 | 85.000 | 465,980,300 |
| 2026-01-28 | 95.000 | 97.000 | 86.000 | 86.000 | 86.000 | 318,150,300 |
| 2026-01-27 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 80,253,600 |
| 2026-01-26 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 106,433,100 |
| 2026-01-23 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 101,744,000 |
| 2026-01-22 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 115,698,600 |
| 2026-01-21 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | 214,092,400 |
| 2026-01-20 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 362,798,900 |
| 2026-01-19 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 172,767,500 |
| 2026-01-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-01-15 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 69,267,800 |
| 2026-01-14 | 100.00 | 104.00 | 99.000 | 104.00 | 104.00 | 79,641,400 |
| 2026-01-13 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 105,649,200 |
| 2026-01-12 | 104.00 | 105.00 | 98.000 | 102.00 | 102.00 | 175,263,000 |
| 2026-01-09 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | 109,174,700 |
| 2026-01-08 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | 224,882,900 |
| 2026-01-07 | 102.00 | 112.00 | 101.00 | 108.00 | 108.00 | 607,504,400 |
| 2026-01-06 | 99.000 | 105.00 | 98.000 | 101.00 | 101.00 | 239,349,800 |
| 2026-01-05 | 98.000 | 103.00 | 96.000 | 99.000 | 99.000 | 243,374,700 |
| 2026-01-02 | 94.000 | 101.00 | 94.000 | 98.000 | 98.000 | 179,091,500 |
| 2026-01-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-12-31 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-12-30 | 97.000 | 98.000 | 94.000 | 94.000 | 94.000 | 107,767,600 |
| 2025-12-29 | 94.000 | 97.000 | 92.000 | 97.000 | 97.000 | 171,496,200 |
| 2025-12-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-25 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-12-24 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 123,349,100 |
| 2025-12-23 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 342,945,000 |
| 2025-12-22 | 104.00 | 104.00 | 96.000 | 97.000 | 97.000 | 251,412,100 |
| 2025-12-19 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 66,116,700 |
| 2025-12-18 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 82,668,900 |
| 2025-12-17 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 133,842,800 |
| 2025-12-16 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 111,737,900 |
| 2025-12-15 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 143,658,800 |
| 2025-12-12 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 186,567,500 |
| 2025-12-11 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 181,366,800 |
| 2025-12-10 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 152,216,800 |
| 2025-12-09 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 187,292,300 |
| 2025-12-08 | 114.00 | 115.00 | 108.00 | 110.00 | 110.00 | 270,558,900 |
| 2025-12-05 | 105.00 | 120.00 | 104.00 | 113.00 | 113.00 | 965,048,500 |
| 2025-12-04 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 85,823,600 |
| 2025-12-03 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 154,920,700 |
| 2025-12-02 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 161,825,000 |
| 2025-12-01 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 109,491,800 |
| 2025-11-28 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 118,066,700 |
| 2025-11-27 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 110,429,700 |
| 2025-11-26 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 112,774,400 |
| 2025-11-25 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 121,823,800 |
| 2025-11-24 | 106.00 | 113.00 | 105.00 | 110.00 | 110.00 | 268,983,300 |
| 2025-11-21 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 73,590,200 |
| 2025-11-20 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 93,245,000 |
| 2025-11-19 | 109.00 | 110.00 | 105.00 | 109.00 | 109.00 | 172,176,100 |
| 2025-11-18 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | 119,898,100 |
| 2025-11-17 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 111,887,800 |
| 2025-11-14 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 136,040,400 |
| 2025-11-13 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 162,658,000 |
| 2025-11-12 | 113.00 | 122.00 | 111.00 | 115.00 | 115.00 | 498,079,600 |
| 2025-11-11 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | 326,007,000 |
| 2025-11-10 | 108.00 | 117.00 | 108.00 | 117.00 | 117.00 | 723,535,500 |
| 2025-11-07 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 109,933,300 |
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.