Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 118.00 | 119.00 | 106.00 | 119.00 | 119.00 | 348,516,600 |
| 2024-11-01 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | 125,879,800 |
| 2024-10-31 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 284,377,200 |
| 2024-10-30 | 129.00 | 131.00 | 121.00 | 125.00 | 125.00 | 168,302,700 |
| 2024-10-29 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | 223,158,300 |
| 2024-10-28 | 134.00 | 138.00 | 128.00 | 130.00 | 130.00 | 246,919,300 |
| 2024-10-25 | 132.00 | 140.00 | 131.00 | 134.00 | 134.00 | 266,857,200 |
| 2024-10-24 | 136.00 | 138.00 | 129.00 | 132.00 | 132.00 | 153,233,300 |
| 2024-10-23 | 133.00 | 142.00 | 133.00 | 137.00 | 137.00 | 315,244,500 |
| 2024-10-22 | 141.00 | 142.00 | 126.00 | 133.00 | 133.00 | 473,204,800 |
| 2024-10-21 | 120.00 | 143.00 | 116.00 | 140.00 | 140.00 | 1,042,119,300 |
| 2024-10-18 | 114.00 | 117.00 | 111.00 | 115.00 | 115.00 | 128,132,700 |
| 2024-10-17 | 113.00 | 116.00 | 110.00 | 114.00 | 114.00 | 123,727,800 |
| 2024-10-16 | 111.00 | 117.00 | 108.00 | 112.00 | 112.00 | 194,500,200 |
| 2024-10-15 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 142,556,000 |
| 2024-10-14 | 98.000 | 116.00 | 97.000 | 112.00 | 112.00 | 490,115,200 |
| 2024-10-11 | 96.000 | 98.000 | 93.000 | 98.000 | 98.000 | 49,145,000 |
| 2024-10-10 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 75,059,300 |
| 2024-10-09 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 90,188,000 |
| 2024-10-08 | 93.000 | 97.000 | 90.000 | 96.000 | 96.000 | 228,523,700 |
| 2024-10-07 | 88.000 | 102.00 | 87.000 | 92.000 | 92.000 | 302,013,200 |
| 2024-10-04 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 66,078,100 |
| 2024-10-03 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 66,233,400 |
| 2024-10-02 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 31,990,600 |
| 2024-10-01 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 151,071,900 |
| 2024-09-30 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 38,625,000 |
| 2024-09-27 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 193,732,900 |
| 2024-09-26 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 45,577,700 |
| 2024-09-25 | 86.000 | 93.000 | 86.000 | 88.000 | 88.000 | 296,470,700 |
| 2024-09-24 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 38,265,000 |
| 2024-09-23 | 85.000 | 88.000 | 85.000 | 88.000 | 88.000 | 49,358,500 |
| 2024-09-20 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 15,340,200 |
| 2024-09-19 | 89.000 | 90.000 | 85.000 | 87.000 | 87.000 | 28,669,300 |
| 2024-09-18 | 88.000 | 90.000 | 87.000 | 89.000 | 89.000 | 18,780,100 |
| 2024-09-17 | 91.000 | 92.000 | 87.000 | 88.000 | 88.000 | 28,020,100 |
| 2024-09-13 | 92.000 | 92.000 | 88.000 | 91.000 | 91.000 | 76,986,800 |
| 2024-09-12 | 86.000 | 92.000 | 84.000 | 91.000 | 91.000 | 103,727,100 |
| 2024-09-11 | 88.000 | 88.000 | 84.000 | 86.000 | 86.000 | 43,996,200 |
| 2024-09-10 | 79.000 | 89.000 | 78.000 | 87.000 | 87.000 | 164,449,000 |
| 2024-09-09 | 80.000 | 82.000 | 78.000 | 78.000 | 78.000 | 32,553,000 |
| 2024-09-06 | 82.000 | 82.000 | 80.000 | 80.000 | 80.000 | 8,461,700 |
| 2024-09-05 | 82.000 | 83.000 | 81.000 | 81.000 | 81.000 | 5,053,600 |
| 2024-09-04 | 83.000 | 83.000 | 81.000 | 83.000 | 83.000 | 97,511,800 |
| 2024-09-03 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 137,388,900 |
| 2024-09-02 | 82.000 | 83.000 | 80.000 | 82.000 | 82.000 | 45,542,900 |
| 2024-08-30 | 87.000 | 87.000 | 80.000 | 82.000 | 82.000 | 19,082,500 |
| 2024-08-29 | 80.000 | 82.000 | 79.000 | 82.000 | 82.000 | 36,362,700 |
| 2024-08-28 | 81.000 | 82.000 | 80.000 | 80.000 | 80.000 | 13,355,200 |
| 2024-08-27 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 9,030,700 |
| 2024-08-26 | 81.000 | 83.000 | 80.000 | 83.000 | 83.000 | 22,186,200 |
| 2024-08-23 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 58,780,300 |
| 2024-08-22 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 30,412,600 |
| 2024-08-21 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 195,323,100 |
| 2024-08-20 | 78.000 | 85.000 | 78.000 | 80.000 | 80.000 | 156,752,400 |
| 2024-08-19 | 81.000 | 83.000 | 77.000 | 79.000 | 79.000 | 80,567,200 |
| 2024-08-16 | 83.000 | 84.000 | 81.000 | 81.000 | 81.000 | 82,398,300 |
| 2024-08-15 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 42,983,400 |
| 2024-08-14 | 85.000 | 85.000 | 83.000 | 83.000 | 83.000 | 11,130,400 |
| 2024-08-13 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 55,611,800 |
| 2024-08-12 | 84.000 | 85.000 | 83.000 | 85.000 | 85.000 | 55,032,000 |
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.