FRA:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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
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%	-