PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 53.00
+1.00 (1.92%)
Jul 3, 2026, 4:11 PM WIB
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | - | 1.92% | 22,525,700 |
| Jul 2, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 19,380,100 |
| Jul 1, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 24,572,200 |
| Jun 30, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 45,940,800 |
| Jun 29, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 46,718,000 |
| Jun 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 28,492,200 |
| Jun 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 21,352,500 |
| Jun 24, 2026 | 56.00 | 57.00 | 52.00 | 54.00 | 54.00 | -3.57% | 54,866,400 |
| Jun 23, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 22,000,600 |
| Jun 22, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 24,203,700 |
| Jun 19, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 14,229,300 |
| Jun 18, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 13,600,000 |
| Jun 17, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 34,198,500 |
| Jun 15, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 48,569,600 |
| Jun 12, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 67,951,000 |
| Jun 11, 2026 | 58.00 | 60.00 | 54.00 | 56.00 | 56.00 | -3.45% | 68,060,100 |
| Jun 10, 2026 | 52.00 | 60.00 | 52.00 | 58.00 | 58.00 | 11.54% | 140,137,600 |
| Jun 9, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 149,291,000 |
| Jun 8, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 85,441,700 |
| Jun 5, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 58,536,800 |
| Jun 4, 2026 | 56.00 | 56.00 | 50.00 | 54.00 | 54.00 | -1.82% | 202,075,200 |
| Jun 3, 2026 | 61.00 | 62.00 | 54.00 | 55.00 | 55.00 | -9.84% | 153,966,600 |
| Jun 2, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 27,127,800 |
| May 29, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 43,064,700 |
| May 26, 2026 | 62.00 | 67.00 | 61.00 | 62.00 | 62.00 | - | 56,767,300 |
| May 25, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 30,381,200 |
| May 22, 2026 | 59.00 | 63.00 | 57.00 | 62.00 | 62.00 | 3.33% | 59,685,200 |
| May 21, 2026 | 67.00 | 68.00 | 59.00 | 60.00 | 60.00 | -10.45% | 97,079,400 |
| May 20, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 53,931,300 |
| May 19, 2026 | 71.00 | 73.00 | 67.00 | 68.00 | 68.00 | -4.23% | 57,232,100 |
| May 18, 2026 | 73.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 74,984,500 |
| May 13, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 45,464,700 |
| May 12, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 29,531,800 |
| May 11, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 31,767,400 |
| May 8, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 46,894,800 |
| May 7, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 39,168,400 |
| May 6, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1.28% | 25,238,000 |
| May 5, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 40,229,100 |
| May 4, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 24,466,700 |
| Apr 30, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 42,697,200 |
| Apr 29, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 29,277,600 |
| Apr 28, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 36,082,700 |
| Apr 27, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 23,642,800 |
| Apr 24, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 71,540,200 |
| Apr 23, 2026 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 136,881,100 |
| Apr 22, 2026 | 82.00 | 86.00 | 80.00 | 86.00 | 86.00 | 6.17% | 118,189,900 |
| Apr 21, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 59,569,600 |
| Apr 20, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 47,466,300 |
| Apr 17, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 2.41% | 77,280,200 |
| Apr 16, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 30,326,500 |