PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 82.00
-2.00 (-2.38%)
Apr 9, 2026, 4:08 PM WIB
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | - | -1.19% | 18,514,200 |
| Apr 8, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 6.33% | 80,222,800 |
| Apr 7, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 52,215,100 |
| Apr 6, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 1.27% | 31,735,700 |
| Apr 2, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | -2.47% | 33,789,100 |
| Apr 1, 2026 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 6.58% | 79,352,000 |
| Mar 31, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 46,283,900 |
| Mar 30, 2026 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 1.32% | 45,161,100 |
| Mar 27, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 17,356,800 |
| Mar 26, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.60% | 24,621,800 |
| Mar 25, 2026 | 73.00 | 77.00 | 72.00 | 77.00 | 77.00 | 5.48% | 38,425,600 |
| Mar 17, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1.39% | 47,051,300 |
| Mar 16, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -5.26% | 84,889,700 |
| Mar 13, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 49,988,200 |
| Mar 12, 2026 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 42,220,600 |
| Mar 11, 2026 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | -1.23% | 40,821,600 |
| Mar 10, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3.85% | 82,345,800 |
| Mar 9, 2026 | 79.00 | 79.00 | 74.00 | 78.00 | 78.00 | -4.88% | 143,931,100 |
| Mar 6, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 62,052,700 |
| Mar 5, 2026 | 83.00 | 87.00 | 83.00 | 83.00 | 83.00 | 1.22% | 61,849,000 |
| Mar 4, 2026 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -5.75% | 156,136,100 |
| Mar 3, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2.35% | 122,879,800 |
| Mar 2, 2026 | 93.00 | 93.00 | 85.00 | 85.00 | 85.00 | -11.46% | 261,852,200 |
| Feb 27, 2026 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 2.13% | 103,842,200 |
| Feb 26, 2026 | 99.00 | 100.00 | 92.00 | 94.00 | 94.00 | -5.05% | 177,935,200 |
| Feb 25, 2026 | 97.00 | 101.00 | 95.00 | 99.00 | 99.00 | 4.21% | 261,091,100 |
| Feb 24, 2026 | 94.00 | 102.00 | 90.00 | 95.00 | 95.00 | 1.06% | 536,618,700 |
| Feb 23, 2026 | 92.00 | 97.00 | 90.00 | 94.00 | 94.00 | 6.82% | 420,110,600 |
| Feb 20, 2026 | 83.00 | 93.00 | 81.00 | 88.00 | 88.00 | 6.02% | 203,956,000 |
| Feb 19, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 63,870,500 |
| Feb 18, 2026 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 87,108,900 |
| Feb 13, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 30,645,200 |
| Feb 12, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 74,417,200 |
| Feb 11, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 103,592,800 |
| Feb 10, 2026 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 68,503,000 |
| Feb 9, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 47,171,800 |
| Feb 6, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -3.66% | 50,379,800 |
| Feb 5, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 52,940,100 |
| Feb 4, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 77,606,400 |
| Feb 3, 2026 | 78.00 | 82.00 | 75.00 | 82.00 | 82.00 | 5.13% | 109,041,500 |
| Feb 2, 2026 | 87.00 | 88.00 | 74.00 | 78.00 | 78.00 | -10.34% | 240,953,200 |
| Jan 30, 2026 | 86.00 | 90.00 | 78.00 | 87.00 | 87.00 | 2.35% | 267,540,800 |
| Jan 29, 2026 | 86.00 | 91.00 | 74.00 | 85.00 | 85.00 | -1.16% | 465,980,300 |
| Jan 28, 2026 | 95.00 | 97.00 | 86.00 | 86.00 | 86.00 | -12.24% | 318,150,300 |
| Jan 27, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 1.03% | 80,253,600 |
| Jan 26, 2026 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.00% | 106,433,100 |
| Jan 23, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 101,744,000 |
| Jan 22, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 115,698,600 |
| Jan 21, 2026 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | -6.48% | 214,092,400 |
| Jan 20, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2.86% | 362,798,900 |