PT WIR ASIA Tbk (IDX:WIRG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
197.00
-11.00 (-5.29%)
Aug 27, 2025, 4:14 PM WIB

PT WIR ASIA Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025206.00222.00202.00210.00210.000.96%719,229,300
Aug 26, 2025216.00218.00206.00208.00208.00-7.14%1,104,300,400
Aug 25, 2025226.00238.00218.00224.00224.000.90%1,678,706,600
Aug 22, 2025198.00242.00194.00222.00222.0015.03%3,439,220,000
Aug 21, 2025178.00199.00177.00193.00193.008.43%2,841,049,300
Aug 20, 2025188.00189.00178.00178.00178.00-3.26%999,074,100
Aug 19, 2025170.00196.00160.00184.00184.001.66%4,351,049,800
Aug 15, 2025165.00208.00161.00181.00181.0013.13%6,556,081,700
Aug 14, 2025126.00164.00126.00160.00160.0026.98%3,616,442,500
Aug 13, 2025131.00134.00125.00126.00126.00-2.33%1,038,563,100
Aug 12, 2025119.00130.00118.00129.00129.009.32%1,280,576,400
Aug 11, 2025117.00122.00117.00118.00118.001.72%372,597,200
Aug 8, 2025119.00120.00115.00116.00116.00-0.85%244,377,600
Aug 7, 2025123.00123.00117.00117.00117.00-3.31%308,779,300
Aug 6, 2025116.00124.00115.00121.00121.005.22%610,614,300
Aug 5, 2025121.00122.00115.00115.00115.00-4.96%339,443,800
Aug 4, 2025119.00127.00114.00121.00121.002.54%1,453,189,800
Aug 1, 2025110.00118.00107.00118.00118.007.27%568,081,700
Jul 31, 2025114.00119.00108.00110.00110.00-2.65%727,395,300
Jul 30, 2025118.00121.00113.00113.00113.00-2.59%685,950,600
Jul 29, 2025107.00117.00106.00116.00116.007.41%677,053,400
Jul 28, 2025112.00114.00106.00108.00108.00-1.82%329,092,300
Jul 25, 2025102.00112.00100.00110.00110.002.80%587,364,200
Jul 24, 2025126.00126.00107.00107.00107.00-14.40%1,502,209,800
Jul 23, 2025116.00134.00115.00125.00125.009.65%2,384,968,700
Jul 22, 2025118.00126.00112.00114.00114.00-1.72%1,322,592,500
Jul 21, 202597.00129.0095.00116.00116.0020.83%2,359,816,700
Jul 18, 202595.00104.0094.0096.0096.002.13%1,137,805,100
Jul 17, 202591.0097.0090.0094.0094.004.44%321,755,700
Jul 16, 202591.0094.0089.0090.0090.00-201,526,100
Jul 15, 202589.0095.0089.0090.0090.002.27%707,972,300
Jul 14, 202590.0091.0086.0088.0088.00-2.22%178,580,400
Jul 11, 202595.0096.0089.0090.0090.00-5.26%282,997,500
Jul 10, 202590.0099.0088.0095.0095.006.74%550,408,000
Jul 9, 202590.0092.0086.0089.0089.00-273,891,300
Jul 8, 202580.0092.0079.0089.0089.0011.25%491,220,300
Jul 7, 202583.0085.0079.0080.0080.00-2.44%185,462,500
Jul 4, 202582.0085.0082.0082.0082.00-106,472,200
Jul 3, 202580.0087.0079.0082.0082.002.50%305,531,800
Jul 2, 202579.0080.0077.0080.0080.001.27%124,477,300
Jul 1, 202580.0081.0078.0079.0079.00-1.25%94,601,000
Jun 30, 202581.0081.0079.0080.0080.00-59,415,200
Jun 26, 202579.0080.0077.0080.0080.001.27%189,238,100
Jun 25, 202580.0080.0077.0079.0079.00-166,886,300
Jun 24, 202579.0081.0077.0079.0079.001.28%121,878,300
Jun 23, 202579.0080.0077.0078.0078.00-3.70%122,481,200
Jun 20, 202582.0082.0079.0081.0081.00-2.41%401,588,200
Jun 19, 202587.0087.0081.0083.0083.00-4.60%120,773,700
Jun 18, 202588.0088.0085.0087.0087.00-1.14%87,084,300
Jun 17, 202588.0089.0086.0088.0088.00-68,443,500