PT WIR ASIA Tbk (IDX:WIRG)
Indonesia
· Delayed Price · Currency is IDR 113.00
+8.00 (7.62%)
At close: Dec 5, 2025
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 120.00 | 104.00 | 113.00 | 113.00 | 7.62% | 965,048,500 |
| Dec 4, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 85,823,600 |
| Dec 3, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.95% | 154,920,700 |
| Dec 2, 2025 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1.94% | 161,825,000 |
| Dec 1, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 109,491,800 |
| Nov 28, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 118,066,700 |
| Nov 27, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 110,429,700 |
| Nov 26, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 112,774,400 |
| Nov 25, 2025 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -2.73% | 121,823,800 |
| Nov 24, 2025 | 106.00 | 113.00 | 105.00 | 110.00 | 110.00 | 4.76% | 268,983,300 |
| Nov 21, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 73,590,200 |
| Nov 20, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 93,245,000 |
| Nov 19, 2025 | 109.00 | 110.00 | 105.00 | 109.00 | 109.00 | - | 172,176,100 |
| Nov 18, 2025 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | -3.54% | 119,898,100 |
| Nov 17, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 111,887,800 |
| Nov 14, 2025 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 136,040,400 |
| Nov 13, 2025 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | -1.74% | 162,658,000 |
| Nov 12, 2025 | 113.00 | 122.00 | 111.00 | 115.00 | 115.00 | 2.68% | 498,079,600 |
| Nov 11, 2025 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | -4.27% | 326,007,000 |
| Nov 10, 2025 | 108.00 | 117.00 | 108.00 | 117.00 | 117.00 | 9.35% | 723,535,500 |
| Nov 7, 2025 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1.90% | 109,933,300 |
| Nov 6, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | - | 134,531,300 |
| Nov 5, 2025 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 179,526,400 |
| Nov 4, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 225,228,600 |
| Nov 3, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 157,028,900 |
| Oct 31, 2025 | 107.00 | 113.00 | 106.00 | 107.00 | 107.00 | 0.94% | 348,227,500 |
| Oct 30, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 137,148,500 |
| Oct 29, 2025 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 132,455,500 |
| Oct 28, 2025 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 202,228,100 |
| Oct 27, 2025 | 115.00 | 117.00 | 106.00 | 106.00 | 106.00 | -7.83% | 407,763,900 |
| Oct 24, 2025 | 117.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 169,151,600 |
| Oct 23, 2025 | 116.00 | 125.00 | 116.00 | 118.00 | 118.00 | 1.72% | 376,570,300 |
| Oct 22, 2025 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | -4.13% | 278,754,300 |
| Oct 21, 2025 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3.42% | 174,029,100 |
| Oct 20, 2025 | 115.00 | 122.00 | 112.00 | 117.00 | 117.00 | 0.86% | 357,078,400 |
| Oct 17, 2025 | 128.00 | 129.00 | 116.00 | 116.00 | 116.00 | -9.38% | 424,273,900 |
| Oct 16, 2025 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | -1.54% | 173,308,900 |
| Oct 15, 2025 | 139.00 | 140.00 | 125.00 | 130.00 | 130.00 | -5.80% | 607,855,100 |
| Oct 14, 2025 | 162.00 | 165.00 | 135.00 | 138.00 | 138.00 | -12.66% | 2,093,689,000 |
| Oct 13, 2025 | 131.00 | 158.00 | 130.00 | 158.00 | 158.00 | 16.18% | 2,491,702,000 |
| Oct 10, 2025 | 127.00 | 137.00 | 124.00 | 136.00 | 136.00 | 7.94% | 729,712,900 |
| Oct 9, 2025 | 125.00 | 132.00 | 121.00 | 126.00 | 126.00 | 2.44% | 547,443,100 |
| Oct 8, 2025 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | -3.91% | 496,348,100 |
| Oct 7, 2025 | 134.00 | 135.00 | 128.00 | 128.00 | 128.00 | -3.76% | 353,760,100 |
| Oct 6, 2025 | 132.00 | 141.00 | 130.00 | 133.00 | 133.00 | 2.31% | 806,108,700 |
| Oct 3, 2025 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | - | 529,479,600 |
| Oct 2, 2025 | 132.00 | 137.00 | 128.00 | 130.00 | 130.00 | -1.52% | 494,616,300 |
| Oct 1, 2025 | 139.00 | 140.00 | 131.00 | 132.00 | 132.00 | -5.04% | 535,024,800 |
| Sep 30, 2025 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | -6.08% | 523,721,600 |
| Sep 29, 2025 | 139.00 | 152.00 | 139.00 | 148.00 | 148.00 | 6.47% | 877,104,200 |
| Sep 26, 2025 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 1.46% | 325,768,800 |
| Sep 25, 2025 | 143.00 | 147.00 | 134.00 | 137.00 | 137.00 | -4.20% | 1,174,539,000 |
| 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% | 1,909,840,000 |
| Sep 17, 2025 | 167.00 | 168.00 | 153.00 | 154.00 | 154.00 | -6.67% | 1,154,017,000 |
| 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% | 1,504,579,000 |
| Sep 10, 2025 | 173.00 | 176.00 | 168.00 | 168.00 | 168.00 | -1.18% | 956,352,400 |
| Sep 9, 2025 | 170.00 | 174.00 | 152.00 | 170.00 | 170.00 | 0.59% | 1,089,520,000 |
| 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% | 2,206,636,000 |
| Sep 1, 2025 | 167.00 | 181.00 | 166.00 | 172.00 | 172.00 | -6.01% | 1,469,038,000 |
| Aug 29, 2025 | 188.00 | 192.00 | 168.00 | 183.00 | 183.00 | -7.11% | 2,918,287,000 |
| Aug 28, 2025 | 197.00 | 214.00 | 188.00 | 197.00 | 197.00 | - | 1,894,112,000 |
| Aug 27, 2025 | 206.00 | 222.00 | 197.00 | 197.00 | 197.00 | -5.29% | 1,521,764,000 |
| Aug 26, 2025 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -7.14% | 1,104,300,000 |
| Aug 25, 2025 | 226.00 | 238.00 | 218.00 | 224.00 | 224.00 | 0.90% | 1,678,706,000 |
| 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% | 2,841,049,000 |
| 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% | 4,351,049,000 |
| Aug 15, 2025 | 165.00 | 208.00 | 161.00 | 181.00 | 181.00 | 13.13% | 6,556,081,000 |
| Aug 14, 2025 | 126.00 | 164.00 | 126.00 | 160.00 | 160.00 | 26.98% | 3,616,442,000 |
| Aug 13, 2025 | 131.00 | 134.00 | 125.00 | 126.00 | 126.00 | -2.33% | 1,038,563,000 |
| Aug 12, 2025 | 119.00 | 130.00 | 118.00 | 129.00 | 129.00 | 9.32% | 1,280,576,000 |
| 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% | 1,453,189,000 |
| 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% | 1,502,209,000 |
| Jul 23, 2025 | 116.00 | 134.00 | 115.00 | 125.00 | 125.00 | 9.65% | 2,384,968,000 |
| Jul 22, 2025 | 118.00 | 126.00 | 112.00 | 114.00 | 114.00 | -1.72% | 1,322,592,000 |
| Jul 21, 2025 | 97.00 | 129.00 | 95.00 | 116.00 | 116.00 | 20.83% | 2,359,816,000 |
| Jul 18, 2025 | 95.00 | 104.00 | 94.00 | 96.00 | 96.00 | 2.13% | 1,137,805,000 |
| Jul 17, 2025 | 91.00 | 97.00 | 90.00 | 94.00 | 94.00 | 4.44% | 321,755,700 |