FRA:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	22.14	22.14	22.14	22.14	22.14	-0.36%	-
Jul 9, 2026	22.30	22.30	22.22	22.22	22.22	-1.07%	180
Jul 8, 2026	22.56	22.56	22.00	22.46	22.46	-2.52%	1,047
Jul 7, 2026	22.82	23.16	22.82	23.04	23.04	0.09%	690
Jul 6, 2026	23.02	23.02	23.02	23.02	23.02	1.41%	-
Jul 3, 2026	22.70	22.70	22.70	22.70	22.70	0.89%	-
Jul 2, 2026	22.60	22.60	22.40	22.50	22.50	0.63%	440
Jul 1, 2026	22.54	22.54	22.36	22.36	22.36	-2.53%	-
Jun 30, 2026	22.74	22.94	22.48	22.94	22.94	0.70%	221
Jun 29, 2026	23.70	23.70	22.70	22.78	22.78	-2.40%	2,700
Jun 26, 2026	23.80	23.80	23.34	23.34	23.34	-3.39%	700
Jun 25, 2026	23.66	24.16	23.66	24.16	24.16	3.34%	1,177
Jun 24, 2026	23.38	23.38	23.38	23.38	23.38	1.56%	-
Jun 23, 2026	23.54	23.54	23.02	23.02	23.02	-4.64%	105
Jun 22, 2026	24.14	24.14	24.14	24.14	24.14	-0.08%	-
Jun 19, 2026	24.22	24.22	24.16	24.16	24.16	2.11%	207
Jun 18, 2026	23.66	23.66	23.66	23.66	23.66	0.68%	-
Jun 17, 2026	23.50	23.50	23.50	23.50	23.50	0.86%	-
Jun 16, 2026	23.30	23.30	23.30	23.30	23.30	-0.85%	-
Jun 15, 2026	23.94	24.38	23.50	23.50	23.50	-0.34%	230
Jun 12, 2026	23.58	23.58	23.58	23.58	23.58	6.31%	240
Jun 11, 2026	22.18	22.18	22.18	22.18	22.18	-1.25%	-
Jun 10, 2026	22.74	22.74	22.46	22.46	22.46	-3.61%	140
Jun 9, 2026	23.40	23.40	23.30	23.30	23.30	0.60%	100
Jun 8, 2026	23.66	23.66	23.16	23.16	23.16	-3.50%	400
Jun 5, 2026	23.92	24.18	23.92	24.00	24.00	0.25%	46
Jun 4, 2026	23.72	24.02	23.72	23.94	23.94	-0.83%	240
Jun 3, 2026	24.14	24.14	24.14	24.14	24.14	0.08%	700
Jun 2, 2026	24.20	24.44	24.12	24.12	24.12	-0.25%	700
Jun 1, 2026	24.10	24.18	24.10	24.18	24.18	-1.87%	100
May 29, 2026	24.14	24.64	24.14	24.64	24.64	1.57%	825
May 28, 2026	24.10	24.26	24.10	24.26	24.26	0.08%	53
May 27, 2026	23.86	24.24	23.86	24.24	24.24	1.76%	1,000
May 26, 2026	23.92	23.92	23.80	23.82	23.82	0.08%	110
May 25, 2026	23.52	23.88	23.52	23.80	23.80	4.57%	100
May 22, 2026	22.76	22.76	22.76	22.76	22.76	-0.52%	35
May 21, 2026	22.90	22.90	22.88	22.88	22.88	-0.17%	35
May 20, 2026	22.32	22.92	22.32	22.92	22.92	1.42%	420
May 19, 2026	22.56	22.60	22.56	22.60	22.60	-0.88%	40
May 18, 2026	22.48	22.80	21.96	22.80	22.80	1.79%	950
May 15, 2026	23.02	23.02	22.40	22.40	22.40	-3.28%	60
May 14, 2026	23.20	23.20	23.16	23.16	23.16	2.93%	1,200
May 13, 2026	23.94	23.94	22.50	22.50	22.50	-8.61%	608
May 12, 2026	24.62	24.62	24.62	24.62	24.62	1.61%	100
May 11, 2026	25.10	25.18	25.08	25.18	24.23	-1.49%	1,130