PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 137.00
-6.00 (-4.20%)
Sep 25, 2025, 4:14 PM WIB
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 156.00 | 157.00 | 142.00 | 143.00 | 143.00 | -8.33% | 794,101,300 |
| Sep 23, 2025 | 152.00 | 158.00 | 150.00 | 156.00 | 156.00 | 3.31% | 731,184,000 |
| Sep 22, 2025 | 152.00 | 155.00 | 147.00 | 151.00 | 151.00 | - | 558,503,500 |
| Sep 19, 2025 | 157.00 | 159.00 | 147.00 | 151.00 | 151.00 | -3.82% | 594,786,700 |
| Sep 18, 2025 | 155.00 | 164.00 | 144.00 | 157.00 | 157.00 | 1.95% | 1,909,840,500 |
| Sep 17, 2025 | 167.00 | 168.00 | 153.00 | 154.00 | 154.00 | -6.67% | 1,154,017,400 |
| Sep 16, 2025 | 172.00 | 173.00 | 164.00 | 165.00 | 165.00 | -4.07% | 749,489,600 |
| Sep 15, 2025 | 176.00 | 178.00 | 170.00 | 172.00 | 172.00 | -2.27% | 568,478,600 |
| Sep 12, 2025 | 183.00 | 185.00 | 176.00 | 176.00 | 176.00 | -2.76% | 855,136,500 |
| Sep 11, 2025 | 170.00 | 182.00 | 167.00 | 181.00 | 181.00 | 7.74% | 1,504,579,300 |
| Sep 10, 2025 | 173.00 | 176.00 | 168.00 | 168.00 | 168.00 | -1.18% | 956,232,400 |
| Sep 9, 2025 | 170.00 | 174.00 | 152.00 | 170.00 | 170.00 | 0.59% | 1,089,520,600 |
| Sep 8, 2025 | 178.00 | 184.00 | 164.00 | 169.00 | 169.00 | -4.52% | 603,264,100 |
| Sep 4, 2025 | 180.00 | 187.00 | 174.00 | 177.00 | 177.00 | -0.56% | 797,373,300 |
| Sep 3, 2025 | 185.00 | 189.00 | 176.00 | 178.00 | 178.00 | -2.20% | 924,407,500 |
| Sep 2, 2025 | 175.00 | 191.00 | 173.00 | 182.00 | 182.00 | 5.81% | 2,206,636,500 |
| Sep 1, 2025 | 167.00 | 181.00 | 166.00 | 172.00 | 172.00 | -6.01% | 1,469,038,700 |
| Aug 29, 2025 | 188.00 | 192.00 | 168.00 | 183.00 | 183.00 | -7.11% | 2,918,287,500 |
| Aug 28, 2025 | 197.00 | 214.00 | 188.00 | 197.00 | 197.00 | - | 1,894,112,400 |
| Aug 27, 2025 | 206.00 | 222.00 | 197.00 | 197.00 | 197.00 | -5.29% | 1,521,764,100 |
| Aug 26, 2025 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -7.14% | 1,104,300,400 |
| Aug 25, 2025 | 226.00 | 238.00 | 218.00 | 224.00 | 224.00 | 0.90% | 1,678,706,600 |
| Aug 22, 2025 | 198.00 | 242.00 | 194.00 | 222.00 | 222.00 | 15.03% | 3,439,220,000 |
| Aug 21, 2025 | 178.00 | 199.00 | 177.00 | 193.00 | 193.00 | 8.43% | 2,841,049,300 |
| Aug 20, 2025 | 188.00 | 189.00 | 178.00 | 178.00 | 178.00 | -3.26% | 999,074,100 |
| Aug 19, 2025 | 170.00 | 196.00 | 160.00 | 184.00 | 184.00 | 1.66% | 4,351,049,800 |
| Aug 15, 2025 | 165.00 | 208.00 | 161.00 | 181.00 | 181.00 | 13.13% | 6,556,081,700 |
| Aug 14, 2025 | 126.00 | 164.00 | 126.00 | 160.00 | 160.00 | 26.98% | 3,616,442,500 |
| Aug 13, 2025 | 131.00 | 134.00 | 125.00 | 126.00 | 126.00 | -2.33% | 1,038,563,100 |
| Aug 12, 2025 | 119.00 | 130.00 | 118.00 | 129.00 | 129.00 | 9.32% | 1,280,576,400 |
| Aug 11, 2025 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1.72% | 372,597,200 |
| Aug 8, 2025 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.85% | 244,377,600 |
| Aug 7, 2025 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -3.31% | 308,779,300 |
| Aug 6, 2025 | 116.00 | 124.00 | 115.00 | 121.00 | 121.00 | 5.22% | 610,614,300 |
| Aug 5, 2025 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | -4.96% | 339,443,800 |
| Aug 4, 2025 | 119.00 | 127.00 | 114.00 | 121.00 | 121.00 | 2.54% | 1,453,189,800 |
| Aug 1, 2025 | 110.00 | 118.00 | 107.00 | 118.00 | 118.00 | 7.27% | 568,081,700 |
| Jul 31, 2025 | 114.00 | 119.00 | 108.00 | 110.00 | 110.00 | -2.65% | 727,395,300 |
| Jul 30, 2025 | 118.00 | 121.00 | 113.00 | 113.00 | 113.00 | -2.59% | 685,950,600 |
| Jul 29, 2025 | 107.00 | 117.00 | 106.00 | 116.00 | 116.00 | 7.41% | 677,053,400 |
| Jul 28, 2025 | 112.00 | 114.00 | 106.00 | 108.00 | 108.00 | -1.82% | 329,092,300 |
| Jul 25, 2025 | 102.00 | 112.00 | 100.00 | 110.00 | 110.00 | 2.80% | 587,364,200 |
| Jul 24, 2025 | 126.00 | 126.00 | 107.00 | 107.00 | 107.00 | -14.40% | 1,502,209,800 |
| Jul 23, 2025 | 116.00 | 134.00 | 115.00 | 125.00 | 125.00 | 9.65% | 2,384,968,700 |
| Jul 22, 2025 | 118.00 | 126.00 | 112.00 | 114.00 | 114.00 | -1.72% | 1,322,592,500 |
| Jul 21, 2025 | 97.00 | 129.00 | 95.00 | 116.00 | 116.00 | 20.83% | 2,359,816,700 |
| Jul 18, 2025 | 95.00 | 104.00 | 94.00 | 96.00 | 96.00 | 2.13% | 1,137,805,100 |
| Jul 17, 2025 | 91.00 | 97.00 | 90.00 | 94.00 | 94.00 | 4.44% | 321,755,700 |
| Jul 16, 2025 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | - | 201,526,100 |
| Jul 15, 2025 | 89.00 | 95.00 | 89.00 | 90.00 | 90.00 | 2.27% | 707,972,300 |