Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 126.00 | 164.00 | 126.00 | 160.00 | 160.00 | 3,616,442,500 |
| 2025-08-13 | 131.00 | 134.00 | 125.00 | 126.00 | 126.00 | 1,038,563,100 |
| 2025-08-12 | 119.00 | 130.00 | 118.00 | 129.00 | 129.00 | 1,280,576,400 |
| 2025-08-11 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 372,597,200 |
| 2025-08-08 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 244,377,600 |
| 2025-08-07 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 308,779,300 |
| 2025-08-06 | 116.00 | 124.00 | 115.00 | 121.00 | 121.00 | 610,614,300 |
| 2025-08-05 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | 339,443,800 |
| 2025-08-04 | 119.00 | 127.00 | 114.00 | 121.00 | 121.00 | 1,453,189,800 |
| 2025-08-01 | 110.00 | 118.00 | 107.00 | 118.00 | 118.00 | 568,081,700 |
| 2025-07-31 | 114.00 | 119.00 | 108.00 | 110.00 | 110.00 | 727,395,300 |
| 2025-07-30 | 118.00 | 121.00 | 113.00 | 113.00 | 113.00 | 685,950,600 |
| 2025-07-29 | 107.00 | 117.00 | 106.00 | 116.00 | 116.00 | 677,053,400 |
| 2025-07-28 | 112.00 | 114.00 | 106.00 | 108.00 | 108.00 | 329,092,300 |
| 2025-07-25 | 102.00 | 112.00 | 100.00 | 110.00 | 110.00 | 587,364,200 |
| 2025-07-24 | 126.00 | 126.00 | 107.00 | 107.00 | 107.00 | 1,502,209,800 |
| 2025-07-23 | 116.00 | 134.00 | 115.00 | 125.00 | 125.00 | 2,384,968,700 |
| 2025-07-22 | 118.00 | 126.00 | 112.00 | 114.00 | 114.00 | 1,322,592,500 |
| 2025-07-21 | 97.000 | 129.00 | 95.000 | 116.00 | 116.00 | 2,359,816,700 |
| 2025-07-18 | 95.000 | 104.00 | 94.000 | 96.000 | 96.000 | 1,137,805,100 |
| 2025-07-17 | 91.000 | 97.000 | 90.000 | 94.000 | 94.000 | 321,755,700 |
| 2025-07-16 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 201,526,100 |
| 2025-07-15 | 89.000 | 95.000 | 89.000 | 90.000 | 90.000 | 707,972,300 |
| 2025-07-14 | 90.000 | 91.000 | 86.000 | 88.000 | 88.000 | 178,580,400 |
| 2025-07-11 | 95.000 | 96.000 | 89.000 | 90.000 | 90.000 | 282,997,500 |
| 2025-07-10 | 90.000 | 99.000 | 88.000 | 95.000 | 95.000 | 550,408,000 |
| 2025-07-09 | 90.000 | 92.000 | 86.000 | 89.000 | 89.000 | 273,891,300 |
| 2025-07-08 | 80.000 | 92.000 | 79.000 | 89.000 | 89.000 | 491,220,300 |
| 2025-07-07 | 83.000 | 85.000 | 79.000 | 80.000 | 80.000 | 185,462,500 |
| 2025-07-04 | 82.000 | 85.000 | 82.000 | 82.000 | 82.000 | 106,472,200 |
| 2025-07-03 | 80.000 | 87.000 | 79.000 | 82.000 | 82.000 | 305,531,800 |
| 2025-07-02 | 79.000 | 80.000 | 77.000 | 80.000 | 80.000 | 124,477,300 |
| 2025-07-01 | 80.000 | 81.000 | 78.000 | 79.000 | 79.000 | 94,601,000 |
| 2025-06-30 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 59,415,200 |
| 2025-06-26 | 79.000 | 80.000 | 77.000 | 80.000 | 80.000 | 189,238,100 |
| 2025-06-25 | 80.000 | 80.000 | 77.000 | 79.000 | 79.000 | 166,886,300 |
| 2025-06-24 | 79.000 | 81.000 | 77.000 | 79.000 | 79.000 | 121,878,300 |
| 2025-06-23 | 79.000 | 80.000 | 77.000 | 78.000 | 78.000 | 122,481,200 |
| 2025-06-20 | 82.000 | 82.000 | 79.000 | 81.000 | 81.000 | 401,588,200 |
| 2025-06-19 | 87.000 | 87.000 | 81.000 | 83.000 | 83.000 | 120,773,700 |
| 2025-06-18 | 88.000 | 88.000 | 85.000 | 87.000 | 87.000 | 87,084,300 |
| 2025-06-17 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 68,443,500 |
| 2025-06-16 | 89.000 | 91.000 | 85.000 | 88.000 | 88.000 | 229,969,400 |
| 2025-06-13 | 93.000 | 103.00 | 91.000 | 91.000 | 91.000 | 642,898,800 |
| 2025-06-12 | 81.000 | 93.000 | 80.000 | 92.000 | 92.000 | 404,922,700 |
| 2025-06-11 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 31,099,200 |
| 2025-06-10 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 55,934,300 |
| 2025-06-05 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 132,931,300 |
| 2025-06-04 | 79.000 | 83.000 | 78.000 | 80.000 | 80.000 | 223,982,300 |
| 2025-06-03 | 78.000 | 81.000 | 78.000 | 79.000 | 79.000 | 85,050,400 |
| 2025-06-02 | 80.000 | 80.000 | 74.000 | 78.000 | 78.000 | 138,530,500 |
| 2025-05-28 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 38,972,700 |
| 2025-05-27 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 30,339,400 |
| 2025-05-26 | 82.000 | 82.000 | 79.000 | 81.000 | 81.000 | 87,348,400 |
| 2025-05-23 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 40,022,000 |
| 2025-05-22 | 83.000 | 84.000 | 78.000 | 80.000 | 80.000 | 345,405,100 |
| 2025-05-21 | 84.000 | 84.000 | 81.000 | 83.000 | 83.000 | 224,598,800 |
| 2025-05-20 | 84.000 | 86.000 | 82.000 | 84.000 | 84.000 | 232,606,300 |
| 2025-05-19 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 104,420,600 |
| 2025-05-16 | 88.000 | 89.000 | 84.000 | 86.000 | 86.000 | 420,589,300 |
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.