Price History - WIRG

Kembali ke Company
Ticker: WIRG
Company: PT WIR ASIA Tbk
Date Open High Low Close Volume Value
09-Oct-2026 58.00 59.00 56.00 59.00 24,690,300 0
08-Oct-2026 59.00 60.00 57.00 58.00 31,088,800 0
07-Oct-2026 61.00 62.00 58.00 59.00 38,034,200 0
06-Oct-2026 59.00 62.00 58.00 60.00 48,276,000 0
05-Oct-2026 56.00 58.00 56.00 58.00 42,443,500 0
02-Oct-2026 56.00 58.00 55.00 56.00 38,040,400 0
01-Oct-2026 59.00 59.00 54.00 56.00 56,695,300 0
30-Sep-2026 58.00 60.00 57.00 57.00 100,024,200 0
29-Sep-2026 57.00 58.00 53.00 58.00 120,242,400 0
28-Sep-2026 61.00 62.00 55.00 58.00 165,655,900 0
25-Sep-2026 66.00 67.00 59.00 61.00 236,408,200 0
24-Sep-2026 70.00 70.00 66.00 66.00 78,736,100 0
23-Sep-2026 68.00 70.00 67.00 70.00 61,019,700 0
22-Sep-2026 71.00 71.00 67.00 68.00 170,992,800 0
21-Sep-2026 73.00 74.00 70.00 70.00 133,460,600 0
18-Sep-2026 76.00 79.00 71.00 73.00 258,983,300 0
17-Sep-2026 76.00 79.00 75.00 76.00 242,618,200 0
16-Sep-2026 79.00 83.00 76.00 76.00 199,516,000 0
15-Sep-2026 83.00 84.00 77.00 79.00 312,789,200 0
14-Sep-2026 79.00 84.00 76.00 82.00 767,290,700 0
11-Sep-2026 80.00 85.00 74.00 77.00 774,135,400 0
10-Sep-2026 74.00 86.00 73.00 80.00 1,197,028,700 0
09-Sep-2026 75.00 75.00 71.00 73.00 60,636,500 0
08-Sep-2026 75.00 76.00 74.00 74.00 49,926,000 0
07-Sep-2026 77.00 77.00 73.00 74.00 83,704,500 0
04-Sep-2026 78.00 79.00 75.00 76.00 73,082,400 0
03-Sep-2026 76.00 78.00 74.00 77.00 92,395,800 0
02-Sep-2026 75.00 76.00 73.00 75.00 47,310,000 0
01-Sep-2026 76.00 80.00 74.00 75.00 174,765,000 0
31-Aug-2026 73.00 78.00 72.00 76.00 155,364,700 0
28-Aug-2026 76.00 77.00 73.00 73.00 78,031,700 0
27-Aug-2026 70.00 76.00 69.00 75.00 172,385,800 0
26-Aug-2026 78.00 79.00 70.00 71.00 187,795,700 0
24-Aug-2026 77.00 81.00 76.00 78.00 186,728,700 0
21-Aug-2026 75.00 80.00 75.00 77.00 151,751,200 0
20-Aug-2026 68.00 80.00 67.00 75.00 580,784,600 0
19-Aug-2026 69.00 70.00 67.00 67.00 98,529,500 0
18-Aug-2026 64.00 70.00 63.00 69.00 191,963,900 0
14-Aug-2026 63.00 65.00 62.00 64.00 52,172,900 0
13-Aug-2026 67.00 67.00 63.00 63.00 71,784,200 0
12-Aug-2026 67.00 71.00 65.00 66.00 213,630,400 0
11-Aug-2026 64.00 67.00 62.00 66.00 149,137,100 0
10-Aug-2026 63.00 67.00 61.00 63.00 208,212,300 0
07-Aug-2026 59.00 67.00 58.00 63.00 413,265,400 0
06-Aug-2026 60.00 61.00 59.00 59.00 28,368,200 0
05-Aug-2026 60.00 61.00 59.00 60.00 49,200,500 0
04-Aug-2026 59.00 60.00 58.00 59.00 46,975,100 0
03-Aug-2026 57.00 62.00 57.00 58.00 182,415,100 0
31-Jul-2026 57.00 58.00 56.00 57.00 31,889,000 0
30-Jul-2026 56.00 57.00 55.00 56.00 13,360,200 0
29-Jul-2026 58.00 58.00 54.00 56.00 37,564,700 0
28-Jul-2026 56.00 60.00 56.00 57.00 34,950,400 0
27-Jul-2026 57.00 57.00 55.00 56.00 40,022,000 0
24-Jul-2026 58.00 59.00 56.00 57.00 68,455,400 0
23-Jul-2026 58.00 62.00 58.00 59.00 82,600,800 0
22-Jul-2026 59.00 62.00 58.00 58.00 120,271,500 0
21-Jul-2026 54.00 63.00 54.00 59.00 389,805,800 0
20-Jul-2026 53.00 55.00 53.00 54.00 30,864,700 0
17-Jul-2026 53.00 54.00 52.00 53.00 23,434,700 0
16-Jul-2026 53.00 54.00 52.00 53.00 74,953,100 0
15-Jul-2026 52.00 53.00 51.00 53.00 28,905,200 0
14-Jul-2026 51.00 53.00 51.00 52.00 50,550,800 0
13-Jul-2026 51.00 52.00 50.00 51.00 60,115,600 0
10-Jul-2026 51.00 52.00 51.00 51.00 10,727,100 0
09-Jul-2026 51.00 52.00 51.00 51.00 17,459,800 0
08-Jul-2026 52.00 53.00 51.00 52.00 47,890,000 0
07-Jul-2026 53.00 55.00 51.00 53.00 88,427,300 0
06-Jul-2026 53.00 54.00 52.00 53.00 14,941,200 0
03-Jul-2026 52.00 53.00 51.00 53.00 30,866,400 0
02-Jul-2026 51.00 53.00 51.00 52.00 19,380,100 0
01-Jul-2026 52.00 53.00 51.00 51.00 24,572,200 0
30-Jun-2026 51.00 52.00 50.00 52.00 45,940,800 0
29-Jun-2026 53.00 53.00 51.00 51.00 46,718,000 0
26-Jun-2026 53.00 54.00 52.00 53.00 28,492,200 0
25-Jun-2026 54.00 55.00 53.00 54.00 21,352,500 0
24-Jun-2026 56.00 57.00 52.00 54.00 54,866,400 0
23-Jun-2026 56.00 57.00 54.00 56.00 22,000,600 0
22-Jun-2026 57.00 57.00 55.00 56.00 24,203,700 0
19-Jun-2026 57.00 58.00 56.00 57.00 14,229,300 0
18-Jun-2026 58.00 58.00 56.00 57.00 13,600,000 0
17-Jun-2026 60.00 61.00 57.00 58.00 34,198,500 0
15-Jun-2026 58.00 61.00 58.00 59.00 48,569,600 0
12-Jun-2026 56.00 59.00 56.00 58.00 67,951,000 0
11-Jun-2026 58.00 60.00 54.00 56.00 67,769,600 0
10-Jun-2026 52.00 60.00 52.00 58.00 140,137,600 0
09-Jun-2026 51.00 53.00 50.00 52.00 149,291,000 0
08-Jun-2026 51.00 52.00 50.00 50.00 85,441,700 0
05-Jun-2026 53.00 55.00 51.00 52.00 58,536,800 0
04-Jun-2026 56.00 56.00 50.00 54.00 202,075,200 0
03-Jun-2026 61.00 62.00 54.00 55.00 153,966,600 0
02-Jun-2026 61.00 63.00 60.00 61.00 27,127,800 0
29-May-2026 63.00 63.00 60.00 61.00 43,014,700 0
28-May-2026 62.00 62.00 62.00 62.00 0 0
27-May-2026 62.00 62.00 62.00 62.00 0 0
26-May-2026 62.00 67.00 61.00 62.00 56,767,300 0
25-May-2026 62.00 64.00 61.00 62.00 30,381,200 0
22-May-2026 59.00 63.00 57.00 62.00 59,685,200 0
21-May-2026 67.00 68.00 59.00 60.00 97,079,400 0
20-May-2026 68.00 69.00 65.00 67.00 53,931,300 0
19-May-2026 71.00 73.00 67.00 68.00 57,232,100 0