Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | 81,884,400 |
| 2025-02-05 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 126,829,000 |
| 2025-02-04 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 143,063,700 |
| 2025-02-03 | 110.00 | 114.00 | 105.00 | 109.00 | 109.00 | 193,447,100 |
| 2025-01-31 | 114.00 | 117.00 | 110.00 | 113.00 | 113.00 | 324,593,700 |
| 2025-01-30 | 102.00 | 114.00 | 99.000 | 114.00 | 114.00 | 404,498,900 |
| 2025-01-24 | 105.00 | 105.00 | 97.000 | 103.00 | 103.00 | 207,847,200 |
| 2025-01-23 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 251,809,400 |
| 2025-01-22 | 111.00 | 115.00 | 102.00 | 103.00 | 103.00 | 284,913,600 |
| 2025-01-21 | 121.00 | 124.00 | 111.00 | 111.00 | 111.00 | 379,114,900 |
| 2025-01-20 | 104.00 | 119.00 | 102.00 | 119.00 | 119.00 | 630,432,300 |
| 2025-01-17 | 99.000 | 106.00 | 98.000 | 101.00 | 101.00 | 459,000,600 |
| 2025-01-16 | 89.000 | 96.000 | 86.000 | 96.000 | 96.000 | 281,467,500 |
| 2025-01-15 | 85.000 | 89.000 | 84.000 | 88.000 | 88.000 | 267,468,200 |
| 2025-01-14 | 82.000 | 87.000 | 81.000 | 85.000 | 85.000 | 40,831,900 |
| 2025-01-13 | 85.000 | 85.000 | 80.000 | 83.000 | 83.000 | 50,555,100 |
| 2025-01-10 | 83.000 | 86.000 | 82.000 | 85.000 | 85.000 | 117,500,700 |
| 2025-01-09 | 83.000 | 84.000 | 81.000 | 83.000 | 83.000 | 127,917,400 |
| 2025-01-08 | 85.000 | 85.000 | 82.000 | 83.000 | 83.000 | 94,880,400 |
| 2025-01-07 | 87.000 | 87.000 | 83.000 | 85.000 | 85.000 | 85,435,000 |
| 2025-01-06 | 89.000 | 90.000 | 84.000 | 86.000 | 86.000 | 35,889,200 |
| 2025-01-03 | 88.000 | 90.000 | 87.000 | 89.000 | 89.000 | 173,726,200 |
| 2025-01-02 | 84.000 | 89.000 | 84.000 | 88.000 | 88.000 | 164,627,900 |
| 2024-12-30 | 81.000 | 84.000 | 80.000 | 84.000 | 84.000 | 27,180,100 |
| 2024-12-27 | 83.000 | 84.000 | 81.000 | 81.000 | 81.000 | 95,452,200 |
| 2024-12-24 | 84.000 | 84.000 | 81.000 | 83.000 | 83.000 | 30,355,600 |
| 2024-12-23 | 88.000 | 88.000 | 82.000 | 84.000 | 84.000 | 189,495,100 |
| 2024-12-20 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 169,057,000 |
| 2024-12-19 | 83.000 | 83.000 | 78.000 | 80.000 | 80.000 | 108,109,600 |
| 2024-12-18 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 71,337,400 |
| 2024-12-17 | 90.000 | 90.000 | 84.000 | 85.000 | 85.000 | 43,379,700 |
| 2024-12-16 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 86,876,900 |
| 2024-12-13 | 94.000 | 95.000 | 91.000 | 91.000 | 91.000 | 127,023,000 |
| 2024-12-12 | 97.000 | 97.000 | 92.000 | 95.000 | 95.000 | 116,215,000 |
| 2024-12-11 | 94.000 | 97.000 | 93.000 | 96.000 | 96.000 | 143,737,600 |
| 2024-12-10 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 93,840,000 |
| 2024-12-09 | 95.000 | 97.000 | 92.000 | 95.000 | 95.000 | 75,232,200 |
| 2024-12-06 | 98.000 | 100.00 | 94.000 | 95.000 | 95.000 | 141,873,100 |
| 2024-12-05 | 92.000 | 98.000 | 90.000 | 96.000 | 96.000 | 153,366,300 |
| 2024-12-04 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 116,573,000 |
| 2024-12-03 | 87.000 | 92.000 | 86.000 | 92.000 | 92.000 | 78,873,700 |
| 2024-12-02 | 90.000 | 90.000 | 85.000 | 87.000 | 87.000 | 87,296,400 |
| 2024-11-29 | 94.000 | 94.000 | 88.000 | 89.000 | 89.000 | 54,106,900 |
| 2024-11-28 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 109,784,200 |
| 2024-11-26 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 42,385,700 |
| 2024-11-25 | 97.000 | 99.000 | 88.000 | 95.000 | 95.000 | 296,827,600 |
| 2024-11-22 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 243,227,800 |
| 2024-11-21 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 117,731,300 |
| 2024-11-20 | 103.00 | 106.00 | 97.000 | 99.000 | 99.000 | 188,355,400 |
| 2024-11-19 | 99.000 | 105.00 | 98.000 | 103.00 | 103.00 | 86,575,200 |
| 2024-11-18 | 104.00 | 105.00 | 97.000 | 98.000 | 98.000 | 68,618,100 |
| 2024-11-15 | 110.00 | 111.00 | 101.00 | 104.00 | 104.00 | 145,689,700 |
| 2024-11-14 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | 165,907,300 |
| 2024-11-13 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 220,340,600 |
| 2024-11-12 | 116.00 | 118.00 | 112.00 | 117.00 | 117.00 | 143,984,200 |
| 2024-11-11 | 117.00 | 118.00 | 111.00 | 116.00 | 116.00 | 151,799,800 |
| 2024-11-08 | 123.00 | 125.00 | 114.00 | 117.00 | 117.00 | 188,952,100 |
| 2024-11-07 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 347,047,500 |
| 2024-11-06 | 115.00 | 122.00 | 113.00 | 116.00 | 116.00 | 156,646,800 |
| 2024-11-05 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | 88,528,100 |
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.