PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 70.00
-3.00 (-4.11%)
Sep 21, 2026, 4:10 PM WIB
PT WIR ASIA Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | - | -4.11% | 133,183,800 |
| 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 |
| Aug 20, 2026 | 68.00 | 80.00 | 67.00 | 75.00 | 75.00 | 11.94% | 580,784,600 |
| Aug 19, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 98,529,500 |
| Aug 18, 2026 | 64.00 | 70.00 | 63.00 | 69.00 | 69.00 | 7.81% | 191,963,900 |
| Aug 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 52,172,900 |
| Aug 13, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 71,784,200 |
| Aug 12, 2026 | 67.00 | 71.00 | 65.00 | 66.00 | 66.00 | - | 213,630,400 |
| Aug 11, 2026 | 64.00 | 67.00 | 62.00 | 66.00 | 66.00 | 4.76% | 149,137,100 |
| Aug 10, 2026 | 63.00 | 67.00 | 61.00 | 63.00 | 63.00 | - | 208,212,300 |
| Aug 7, 2026 | 59.00 | 67.00 | 58.00 | 63.00 | 63.00 | 6.78% | 413,265,400 |
| Aug 6, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 28,368,200 |
| Aug 5, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 49,200,500 |
| Aug 4, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 46,975,100 |
| Aug 3, 2026 | 57.00 | 62.00 | 57.00 | 58.00 | 58.00 | 1.75% | 182,415,100 |
| Jul 31, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 31,889,000 |
| Jul 30, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 13,360,200 |
| Jul 29, 2026 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 37,564,700 |
| Jul 28, 2026 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 34,950,400 |
| Jul 27, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 40,022,000 |
| Jul 24, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 68,455,400 |
| Jul 23, 2026 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1.72% | 82,600,800 |
| Jul 22, 2026 | 59.00 | 62.00 | 58.00 | 58.00 | 58.00 | -1.69% | 120,271,500 |
| Jul 21, 2026 | 54.00 | 63.00 | 54.00 | 59.00 | 59.00 | 9.26% | 389,805,800 |
| Jul 20, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 30,864,700 |
| Jul 17, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 23,434,700 |
| Jul 16, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 74,953,100 |
| Jul 15, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 28,905,200 |
| Jul 14, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 50,550,800 |
| Jul 13, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 60,115,600 |
| Jul 10, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 10,727,100 |