Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 134,531,300 |
| 2025-11-05 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 179,526,400 |
| 2025-11-04 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 225,228,600 |
| 2025-11-03 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 157,028,900 |
| 2025-10-31 | 107.00 | 113.00 | 106.00 | 107.00 | 107.00 | 348,227,500 |
| 2025-10-30 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 137,148,500 |
| 2025-10-29 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 132,455,500 |
| 2025-10-28 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 202,228,100 |
| 2025-10-27 | 115.00 | 117.00 | 106.00 | 106.00 | 106.00 | 407,763,900 |
| 2025-10-24 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 169,151,600 |
| 2025-10-23 | 116.00 | 125.00 | 116.00 | 118.00 | 118.00 | 376,570,300 |
| 2025-10-22 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | 278,754,300 |
| 2025-10-21 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 174,029,100 |
| 2025-10-20 | 115.00 | 122.00 | 112.00 | 117.00 | 117.00 | 357,078,400 |
| 2025-10-17 | 128.00 | 129.00 | 116.00 | 116.00 | 116.00 | 424,273,900 |
| 2025-10-16 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | 173,308,900 |
| 2025-10-15 | 139.00 | 140.00 | 125.00 | 130.00 | 130.00 | 607,855,100 |
| 2025-10-14 | 162.00 | 165.00 | 135.00 | 138.00 | 138.00 | 2,093,430,300 |
| 2025-10-13 | 131.00 | 158.00 | 130.00 | 158.00 | 158.00 | 2,491,702,700 |
| 2025-10-10 | 127.00 | 137.00 | 124.00 | 136.00 | 136.00 | 729,712,900 |
| 2025-10-09 | 125.00 | 132.00 | 121.00 | 126.00 | 126.00 | 547,443,100 |
| 2025-10-08 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | 496,348,100 |
| 2025-10-07 | 134.00 | 135.00 | 128.00 | 128.00 | 128.00 | 353,760,100 |
| 2025-10-06 | 132.00 | 141.00 | 130.00 | 133.00 | 133.00 | 806,108,700 |
| 2025-10-03 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | 529,479,600 |
| 2025-10-02 | 132.00 | 137.00 | 128.00 | 130.00 | 130.00 | 494,616,300 |
| 2025-10-01 | 139.00 | 140.00 | 131.00 | 132.00 | 132.00 | 535,024,800 |
| 2025-09-30 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | 523,721,600 |
| 2025-09-29 | 139.00 | 152.00 | 139.00 | 148.00 | 148.00 | 877,104,200 |
| 2025-09-26 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 325,768,800 |
| 2025-09-25 | 143.00 | 147.00 | 134.00 | 137.00 | 137.00 | 1,174,539,400 |
| 2025-09-24 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | 794,101,300 |
| 2025-09-23 | 152.00 | 158.00 | 150.00 | 156.00 | 156.00 | 731,184,000 |
| 2025-09-22 | 152.00 | 155.00 | 147.00 | 151.00 | 151.00 | 558,503,500 |
| 2025-09-19 | 157.00 | 159.00 | 147.00 | 151.00 | 151.00 | 594,786,700 |
| 2025-09-18 | 155.00 | 164.00 | 144.00 | 157.00 | 157.00 | 1,909,840,500 |
| 2025-09-17 | 167.00 | 168.00 | 153.00 | 154.00 | 154.00 | 1,154,017,400 |
| 2025-09-16 | 172.00 | 173.00 | 164.00 | 165.00 | 165.00 | 749,489,600 |
| 2025-09-15 | 176.00 | 178.00 | 170.00 | 172.00 | 172.00 | 568,478,600 |
| 2025-09-12 | 183.00 | 185.00 | 176.00 | 176.00 | 176.00 | 855,136,500 |
| 2025-09-11 | 170.00 | 182.00 | 167.00 | 181.00 | 181.00 | 1,504,579,300 |
| 2025-09-10 | 173.00 | 176.00 | 168.00 | 168.00 | 168.00 | 954,955,000 |
| 2025-09-09 | 170.00 | 174.00 | 152.00 | 170.00 | 170.00 | 1,089,520,600 |
| 2025-09-08 | 178.00 | 184.00 | 164.00 | 169.00 | 169.00 | 603,264,100 |
| 2025-09-05 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-09-04 | 180.00 | 187.00 | 174.00 | 177.00 | 177.00 | 797,373,300 |
| 2025-09-03 | 185.00 | 189.00 | 176.00 | 178.00 | 178.00 | 924,407,500 |
| 2025-09-02 | 175.00 | 191.00 | 173.00 | 182.00 | 182.00 | 2,206,636,500 |
| 2025-09-01 | 167.00 | 181.00 | 166.00 | 172.00 | 172.00 | 1,469,038,700 |
| 2025-08-29 | 188.00 | 192.00 | 168.00 | 183.00 | 183.00 | 2,918,287,500 |
| 2025-08-28 | 197.00 | 214.00 | 188.00 | 197.00 | 197.00 | 1,894,112,400 |
| 2025-08-27 | 206.00 | 222.00 | 197.00 | 197.00 | 197.00 | 1,521,764,100 |
| 2025-08-26 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | 1,104,300,400 |
| 2025-08-25 | 226.00 | 238.00 | 218.00 | 224.00 | 224.00 | 1,678,706,600 |
| 2025-08-22 | 198.00 | 242.00 | 194.00 | 222.00 | 222.00 | 3,439,220,000 |
| 2025-08-21 | 178.00 | 199.00 | 177.00 | 193.00 | 193.00 | 2,841,049,300 |
| 2025-08-20 | 188.00 | 189.00 | 178.00 | 178.00 | 178.00 | 999,074,100 |
| 2025-08-19 | 170.00 | 196.00 | 160.00 | 184.00 | 184.00 | 4,351,049,800 |
| 2025-08-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-08-15 | 165.00 | 208.00 | 161.00 | 181.00 | 181.00 | 6,556,081,700 |
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.