FRA:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.27	16.27	16.25	16.25	16.25	1.82%	6,060
Oct 22, 2026	15.96	15.96	15.93	15.96	15.96	-1.24%	125
Oct 21, 2026	16.10	16.16	16.04	16.16	16.16	-1.40%	980
Oct 20, 2026	15.90	16.45	15.90	16.39	16.39	2.05%	648
Oct 19, 2026	16.06	16.06	16.06	16.06	16.06	-0.86%	-
Oct 16, 2026	16.10	16.20	16.03	16.20	16.20	1.12%	695
Oct 15, 2026	16.02	16.02	16.02	16.02	16.02	2.17%	200
Oct 14, 2026	15.32	15.68	15.32	15.68	15.68	1.95%	3,608
Oct 13, 2026	15.35	15.38	15.35	15.38	15.38	-	1,000
Oct 12, 2026	15.49	15.49	15.38	15.38	15.38	-1.22%	533
Oct 9, 2026	15.64	15.67	15.53	15.57	15.57	2.17%	360
Oct 8, 2026	15.11	15.24	15.11	15.24	15.24	-1.42%	80
Oct 7, 2026	16.07	16.07	15.43	15.46	15.46	-4.33%	4,344
Oct 6, 2026	16.19	16.36	16.02	16.16	16.16	-3.46%	3,239
Oct 5, 2026	16.73	16.85	16.60	16.74	16.74	-0.48%	2,792
Oct 2, 2026	16.55	16.82	16.55	16.82	16.82	1.45%	150
Oct 1, 2026	17.11	17.11	16.58	16.58	16.58	-3.44%	780
Sep 30, 2026	17.64	17.64	17.17	17.17	17.17	-1.72%	620
Sep 29, 2026	17.60	17.60	17.45	17.47	17.47	-1.80%	240
Sep 28, 2026	17.41	17.79	17.41	17.79	17.79	3.13%	325
Sep 25, 2026	17.30	17.37	17.25	17.25	17.25	0.94%	170
Sep 24, 2026	17.56	17.56	17.07	17.09	17.09	-2.34%	840
Sep 23, 2026	18.01	18.01	17.50	17.50	17.50	-3.47%	115
Sep 22, 2026	17.50	18.13	17.50	18.13	18.13	3.48%	2,130
Sep 21, 2026	17.53	17.69	17.52	17.52	17.52	1.15%	1,100
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