FRA:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.11	18.11	17.32	17.32	17.32	-3.67%	386
Sep 17, 2026	17.86	17.98	17.86	17.98	17.98	0.28%	350
Sep 16, 2026	17.52	17.94	17.52	17.93	17.93	0.96%	2,025
Sep 15, 2026	17.56	17.76	17.45	17.76	17.76	1.14%	230
Sep 14, 2026	18.13	18.13	17.56	17.56	17.56	-3.78%	1,219
Sep 11, 2026	18.10	18.25	18.10	18.25	18.25	0.83%	40
Sep 10, 2026	18.89	18.89	18.10	18.10	18.10	-5.83%	1,889
Sep 9, 2026	19.22	19.22	19.22	19.22	19.22	0.31%	-
Sep 8, 2026	19.16	19.16	19.16	19.16	19.16	-0.21%	-
Sep 7, 2026	19.33	19.33	19.20	19.20	19.20	-0.83%	206
Sep 4, 2026	18.66	19.36	18.66	19.36	19.36	2.81%	2,055
Sep 3, 2026	18.89	18.89	18.79	18.83	18.83	-	2,030
Sep 2, 2026	18.96	18.96	18.70	18.83	18.83	-1.41%	3,184
Sep 1, 2026	19.41	19.41	19.10	19.10	19.10	-3.00%	-
Aug 31, 2026	19.69	19.69	19.69	19.69	19.69	-0.76%	-
Aug 28, 2026	19.84	19.84	19.84	19.84	19.84	-0.05%	500
Aug 27, 2026	20.12	20.12	19.81	19.85	19.85	0.66%	191
Aug 26, 2026	19.72	19.72	19.72	19.72	19.72	0.51%	-
Aug 25, 2026	19.52	19.62	19.34	19.62	19.62	0.98%	304
Aug 24, 2026	19.42	19.43	19.42	19.43	19.43	-1.12%	1,108
Aug 21, 2026	19.66	19.66	19.54	19.65	19.65	0.92%	116
Aug 20, 2026	19.40	19.47	19.17	19.47	19.47	0.52%	2,550
Aug 19, 2026	19.78	19.78	19.11	19.37	19.37	-1.77%	827
Aug 18, 2026	20.22	20.22	19.64	19.72	19.72	-1.79%	2,703
Aug 17, 2026	20.80	20.80	20.08	20.08	20.08	-3.55%	942
Aug 14, 2026	20.72	20.82	20.72	20.82	20.82	0.48%	100
Aug 13, 2026	21.16	21.16	20.66	20.72	20.72	-1.80%	100
Aug 12, 2026	21.10	21.10	21.10	21.10	21.10	-0.09%	-
Aug 11, 2026	21.12	21.12	21.12	21.12	21.12	-3.21%	-
Aug 10, 2026	21.76	21.82	21.76	21.82	21.82	-0.82%	150
Aug 7, 2026	22.14	22.14	22.00	22.00	22.00	-2.65%	450
Aug 6, 2026	22.46	22.60	22.46	22.60	22.60	1.71%	-
Aug 5, 2026	22.32	22.32	22.14	22.22	22.22	-	510
Aug 4, 2026	21.94	22.22	21.94	22.22	22.22	2.11%	35
Aug 3, 2026	21.76	21.90	21.76	21.76	21.76	0.55%	300
Jul 31, 2026	21.46	21.70	21.46	21.64	21.64	2.08%	200
Jul 30, 2026	21.20	21.20	21.20	21.20	21.20	0.66%	-
Jul 29, 2026	20.84	21.06	20.84	21.06	21.06	2.03%	160
Jul 28, 2026	20.64	20.64	20.64	20.64	20.64	-0.10%	-
Jul 27, 2026	20.42	20.66	20.42	20.66	20.66	3.56%	75
Jul 24, 2026	20.38	20.38	19.95	19.95	19.95	-2.21%	892
Jul 23, 2026	21.28	21.28	20.36	20.40	20.40	-1.54%	1,422
Jul 22, 2026	20.72	20.72	20.72	20.72	20.72	-1.61%	-
Jul 21, 2026	20.48	21.06	20.48	21.06	21.06	-7.71%	200
Jul 20, 2026	22.64	22.82	22.64	22.82	22.82	0.80%	30
Jul 17, 2026	22.64	22.64	22.64	22.64	22.64	-0.96%	-
Jul 16, 2026	22.86	22.86	22.86	22.86	22.86	1.42%	-
Jul 15, 2026	22.12	22.54	22.06	22.54	22.54	2.64%	430
Jul 14, 2026	22.00	22.00	21.96	21.96	21.96	-0.90%	150
Jul 13, 2026	22.26	22.30	22.16	22.16	22.16	0.09%	335