FRA:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	24.08	24.20	24.06	24.20	-	0.33%	50
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
May 8, 2026	25.76	25.76	25.56	25.56	24.60	-2.44%	43
May 7, 2026	26.36	26.36	26.20	26.20	25.21	7.20%	400
May 6, 2026	24.44	24.44	24.44	24.44	23.52	1.41%	-
May 5, 2026	24.38	24.48	24.08	24.10	23.19	-1.71%	601
May 4, 2026	24.88	24.88	24.44	24.52	23.59	0.16%	104
Apr 30, 2026	24.48	24.48	24.48	24.48	23.56	-1.45%	-
Apr 29, 2026	24.82	24.84	24.82	24.84	23.90	-0.08%	25
Apr 28, 2026	24.86	24.86	24.86	24.86	23.92	0.40%	-
Apr 27, 2026	24.76	24.76	24.76	24.76	23.83	-0.16%	-
Apr 24, 2026	24.80	24.80	24.80	24.80	23.86	-0.56%	-
Apr 23, 2026	24.94	24.94	24.94	24.94	24.00	0.32%	-
Apr 22, 2026	25.50	25.50	24.86	24.86	23.92	-3.72%	78
Apr 21, 2026	25.72	25.86	25.72	25.82	24.85	0.78%	4,200
Apr 20, 2026	25.78	25.78	25.62	25.62	24.65	-3.39%	1,175
Apr 17, 2026	25.20	26.52	25.20	26.52	25.52	5.41%	141
Apr 16, 2026	24.98	25.16	24.98	25.16	24.21	0.88%	75
Apr 15, 2026	25.42	25.42	24.94	24.94	24.00	-1.03%	1,000
Apr 14, 2026	25.16	25.38	25.16	25.20	24.25	1.61%	485
Apr 13, 2026	24.86	24.86	24.80	24.80	23.86	-3.20%	200
Apr 10, 2026	24.32	25.62	24.32	25.62	24.65	4.66%	100
Apr 9, 2026	24.48	24.48	24.48	24.48	23.56	-2.00%	-
Apr 8, 2026	25.40	25.40	24.66	24.98	24.04	6.39%	314
Apr 7, 2026	23.42	23.48	23.42	23.48	22.59	-0.17%	112
Apr 2, 2026	23.68	23.68	23.52	23.52	22.63	0.43%	347
Apr 1, 2026	23.42	23.42	23.42	23.42	22.54	2.45%	-
Mar 31, 2026	22.86	22.86	22.86	22.86	22.00	2.05%	-
Mar 30, 2026	22.40	22.40	22.40	22.40	21.55	-1.75%	-
Mar 27, 2026	22.88	22.88	22.80	22.80	21.94	-0.96%	55
Mar 26, 2026	23.02	23.02	23.02	23.02	22.15	-1.96%	-
Mar 25, 2026	23.06	23.48	23.02	23.48	22.59	6.24%	300
Mar 24, 2026	22.38	22.42	22.10	22.10	21.27	0.18%	155
Mar 23, 2026	22.06	22.06	22.06	22.06	21.23	-1.08%	22