PT WIR ASIA Tbk (IDX:WIRG)
Indonesia
· Delayed Price · Currency is IDR 78.00
-4.00 (-4.88%)
At close: Mar 9, 2026
PT WIR ASIA Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 156,136,100 |
| Mar 3, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2.35% | 122,879,800 |
| Mar 2, 2026 | 93.00 | 93.00 | 85.00 | 85.00 | 85.00 | -11.46% | 261,852,200 |
| Feb 27, 2026 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 2.13% | 103,842,200 |
| Feb 26, 2026 | 99.00 | 100.00 | 92.00 | 94.00 | 94.00 | -5.05% | 177,935,200 |
| Feb 25, 2026 | 97.00 | 101.00 | 95.00 | 99.00 | 99.00 | 4.21% | 261,091,100 |
| Feb 24, 2026 | 94.00 | 102.00 | 90.00 | 95.00 | 95.00 | 1.06% | 536,618,700 |
| Feb 23, 2026 | 92.00 | 97.00 | 90.00 | 94.00 | 94.00 | 6.82% | 420,110,600 |
| Feb 20, 2026 | 83.00 | 93.00 | 81.00 | 88.00 | 88.00 | 6.02% | 203,956,000 |
| Feb 19, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 63,870,500 |
| Feb 18, 2026 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 87,108,900 |
| Feb 13, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 30,645,200 |
| Feb 12, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 74,417,200 |
| Feb 11, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 103,592,800 |
| Feb 10, 2026 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 68,503,000 |
| Feb 9, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 47,171,800 |
| Feb 6, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -3.66% | 50,379,800 |
| Feb 5, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 52,940,100 |
| Feb 4, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 77,606,400 |
| Feb 3, 2026 | 78.00 | 82.00 | 75.00 | 82.00 | 82.00 | 5.13% | 109,041,500 |
| Feb 2, 2026 | 87.00 | 88.00 | 74.00 | 78.00 | 78.00 | -10.34% | 240,953,200 |
| Jan 30, 2026 | 86.00 | 90.00 | 78.00 | 87.00 | 87.00 | 2.35% | 267,540,800 |
| Jan 29, 2026 | 86.00 | 91.00 | 74.00 | 85.00 | 85.00 | -1.16% | 465,980,300 |
| Jan 28, 2026 | 95.00 | 97.00 | 86.00 | 86.00 | 86.00 | -12.24% | 318,150,300 |
| Jan 27, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 1.03% | 80,253,600 |
| Jan 26, 2026 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.00% | 106,433,100 |
| Jan 23, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 101,744,000 |
| Jan 22, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 115,698,600 |
| Jan 21, 2026 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | -6.48% | 214,092,400 |
| Jan 20, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2.86% | 362,798,900 |
| Jan 19, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 172,767,500 |
| Jan 15, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 69,267,800 |
| Jan 14, 2026 | 100.00 | 104.00 | 99.00 | 104.00 | 104.00 | 5.05% | 79,641,400 |
| Jan 13, 2026 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 105,649,200 |
| Jan 12, 2026 | 104.00 | 105.00 | 98.00 | 102.00 | 102.00 | -0.97% | 175,202,500 |
| Jan 9, 2026 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | -1.90% | 109,174,700 |
| Jan 8, 2026 | 109.00 | 112.00 | 104.00 | 105.00 | 105.00 | -2.78% | 224,882,900 |
| Jan 7, 2026 | 102.00 | 112.00 | 101.00 | 108.00 | 108.00 | 6.93% | 607,504,400 |
| Jan 6, 2026 | 99.00 | 105.00 | 98.00 | 101.00 | 101.00 | 2.02% | 239,349,800 |
| Jan 5, 2026 | 98.00 | 103.00 | 96.00 | 99.00 | 99.00 | 1.02% | 243,374,700 |
| Jan 2, 2026 | 94.00 | 101.00 | 94.00 | 98.00 | 98.00 | 4.26% | 179,091,500 |
| Dec 30, 2025 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -3.09% | 107,767,600 |
| Dec 29, 2025 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 4.30% | 171,496,200 |
| Dec 24, 2025 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 123,349,100 |
| Dec 23, 2025 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | -1.03% | 342,945,000 |
| Dec 22, 2025 | 104.00 | 104.00 | 96.00 | 97.00 | 97.00 | -4.90% | 251,412,100 |
| Dec 19, 2025 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 66,116,700 |
| Dec 18, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 82,668,900 |
| Dec 17, 2025 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1.96% | 133,842,800 |
| Dec 16, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 111,737,900 |
| Dec 15, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 143,658,800 |
| Dec 12, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 186,263,000 |
| Dec 11, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.93% | 181,366,800 |
| Dec 10, 2025 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -0.93% | 152,216,800 |
| Dec 9, 2025 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 187,292,300 |
| Dec 8, 2025 | 114.00 | 115.00 | 108.00 | 110.00 | 110.00 | -2.65% | 270,299,100 |
| 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 |