PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 38.00
-2.00 (-5.00%)
Oct 30, 2026, 4:09 PM WIB
PT WIR ASIA Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 35,080,400 |
| Oct 29, 2026 | 43.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 49,545,800 |
| Oct 28, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 50,054,200 |
| Oct 27, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 28,788,200 |
| Oct 26, 2026 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 20,961,100 |
| Oct 23, 2026 | 47.00 | 50.00 | 46.00 | 49.00 | 49.00 | 4.26% | 46,129,700 |
| Oct 22, 2026 | 44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 4.44% | 42,272,900 |
| Oct 21, 2026 | 47.00 | 48.00 | 43.00 | 45.00 | 45.00 | -2.17% | 44,029,800 |
| Oct 20, 2026 | 40.00 | 47.00 | 40.00 | 46.00 | 46.00 | 9.52% | 77,412,000 |
| Oct 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.67% | 11,258,200 |
| Oct 16, 2026 | 49.00 | 50.00 | 45.00 | 45.00 | 45.00 | -13.46% | 48,608,600 |
| Oct 15, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 55,300,000 |
| Oct 14, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 23,890,000 |
| Oct 13, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 30,649,700 |
| Oct 12, 2026 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 59,478,400 |
| Oct 9, 2026 | 58.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 24,690,300 |
| Oct 8, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 31,088,800 |
| Oct 7, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 38,034,200 |
| Oct 6, 2026 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 48,276,000 |
| Oct 5, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 42,443,500 |
| Oct 2, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 38,040,400 |
| Oct 1, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | -1.75% | 56,695,300 |
| Sep 30, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 100,024,200 |
| Sep 29, 2026 | 57.00 | 58.00 | 53.00 | 58.00 | 58.00 | - | 120,242,400 |
| Sep 28, 2026 | 61.00 | 62.00 | 55.00 | 58.00 | 58.00 | -4.92% | 164,648,800 |
| Sep 25, 2026 | 66.00 | 67.00 | 59.00 | 61.00 | 61.00 | -7.58% | 236,408,200 |
| Sep 24, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 78,736,100 |
| Sep 23, 2026 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 61,019,700 |
| Sep 22, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 170,992,800 |
| Sep 21, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 133,460,600 |
| Sep 18, 2026 | 76.00 | 79.00 | 71.00 | 73.00 | 73.00 | -3.95% | 258,983,300 |
| Sep 17, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | - | 242,618,200 |
| Sep 16, 2026 | 79.00 | 83.00 | 76.00 | 76.00 | 76.00 | -3.80% | 199,516,000 |
| Sep 15, 2026 | 83.00 | 84.00 | 77.00 | 79.00 | 79.00 | -3.66% | 312,789,200 |
| Sep 14, 2026 | 79.00 | 84.00 | 76.00 | 82.00 | 82.00 | 6.49% | 767,290,700 |
| Sep 11, 2026 | 80.00 | 85.00 | 74.00 | 77.00 | 77.00 | -3.75% | 774,952,500 |
| Sep 10, 2026 | 74.00 | 86.00 | 73.00 | 80.00 | 80.00 | 9.59% | 1,197,028,700 |
| Sep 9, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 60,636,500 |
| Sep 8, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 49,926,000 |
| Sep 7, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 83,704,500 |
| Sep 4, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 73,082,400 |
| Sep 3, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 92,395,800 |
| Sep 2, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 47,310,000 |
| Sep 1, 2026 | 76.00 | 80.00 | 74.00 | 75.00 | 75.00 | -1.32% | 174,765,000 |
| Aug 31, 2026 | 73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 4.11% | 155,364,700 |
| Aug 28, 2026 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 78,031,700 |
| Aug 27, 2026 | 70.00 | 76.00 | 69.00 | 75.00 | 75.00 | 5.63% | 172,385,800 |
| Aug 26, 2026 | 78.00 | 79.00 | 70.00 | 71.00 | 71.00 | -8.97% | 187,795,700 |
| Aug 24, 2026 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 186,728,700 |
| Aug 21, 2026 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | 2.67% | 151,751,200 |