PT WIR ASIA Tbk (IDX:WIRG)
Indonesia · Delayed Price · Currency is IDR 62.00
+2.00 (3.33%)
May 22, 2026, 4:14 PM WIB
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 58,336,200 |
| Apr 14, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 63,653,200 |
| Apr 13, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 34,155,000 |
| Apr 10, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2.44% | 29,774,900 |
| Apr 9, 2026 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 30,086,400 |
| 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% | 156,137,600 |
| Mar 3, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2.35% | 122,879,800 |