PT Bank Woori Saudara Indonesia 1906 Tbk SDRA
IDX · Indonesia · Finance
IDR 204.00-2.00 (-0.97%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 204.00 | -0.97% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 120.10K |
| 2026-09-30 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 216.00 | IDR 202.00 | 1.27M |
| 2026-09-29 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 251.80K |
| 2026-09-28 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 206.00 | IDR 200.00 |
| 1.07M |
| 2026-09-25 | IDR 206.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 292.30K |
| 2026-09-24 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 756.30K |
| 2026-09-23 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 580.50K |
| 2026-09-22 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 728.00K |
| 2026-09-21 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 1.23M |
| 2026-09-18 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 2.30M |
| 2026-09-17 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 210.00 | 590.30K |
| 2026-09-16 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 212.00 | 612.20K |
| 2026-09-15 | IDR 216.00 | 0.00% | IDR 214.00 | IDR 218.00 | IDR 210.00 | 615.40K |
| 2026-09-14 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 812.40K |
| 2026-09-11 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 1.92M |
| 2026-09-10 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 1.72M |
| 2026-09-09 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 220.00 | IDR 216.00 | 1.48M |
| 2026-09-08 | IDR 218.00 | -1.80% | IDR 220.00 | IDR 220.00 | IDR 218.00 | 2.12M |
| 2026-09-07 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 1.60M |
| 2026-09-04 | IDR 224.00 | -0.88% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 841.10K |
| 2026-09-03 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 228.00 | IDR 220.00 | 1.60M |
| 2026-09-02 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 224.00 | IDR 220.00 | 776.60K |
| 2026-09-01 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 979.90K |
| 2026-08-31 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 224.00 | IDR 216.00 | 309.50K |
| 2026-08-28 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 218.00 | 84.30K |
| 2026-08-27 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 224.00 | IDR 216.00 | 1.35M |
| 2026-08-26 | IDR 218.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 934.20K |
| 2026-08-24 | IDR 218.00 | 0.00% | IDR 218.00 | IDR 220.00 | IDR 216.00 | 914.90K |
| 2026-08-21 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 606.30K |
| 2026-08-20 | IDR 220.00 | +0.92% | IDR 216.00 | IDR 220.00 | IDR 216.00 | 979.30K |
| 2026-08-19 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 1.12M |
| 2026-08-18 | IDR 216.00 | -2.70% | IDR 222.00 | IDR 222.00 | IDR 216.00 | 1.51M |
| 2026-08-14 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 809.40K |
| 2026-08-13 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 218.00 | 725.40K |
| 2026-08-12 | IDR 222.00 | 0.00% | IDR 220.00 | IDR 226.00 | IDR 218.00 | 1.41M |
| 2026-08-11 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 222.00 | IDR 218.00 | 791.80K |
| 2026-08-10 | IDR 222.00 | -0.89% | IDR 222.00 | IDR 226.00 | IDR 220.00 | 734.30K |
| 2026-08-07 | IDR 224.00 | 0.00% | IDR 220.00 | IDR 224.00 | IDR 218.00 | 694.00K |
| 2026-08-06 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 226.00 | IDR 218.00 | 921.70K |
| 2026-08-05 | IDR 224.00 | 0.00% | IDR 218.00 | IDR 226.00 | IDR 218.00 | 813.60K |
| 2026-08-04 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 1.52M |
| 2026-08-03 | IDR 224.00 | -2.61% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 4.02M |
| 2026-07-31 | IDR 230.00 | +8.49% | IDR 220.00 | IDR 240.00 | IDR 220.00 | 5.59M |
| 2026-07-30 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 212.50K |
| 2026-07-29 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 371.40K |
| 2026-07-28 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 182.80K |
| 2026-07-27 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 140.80K |
| 2026-07-24 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 727.70K |
| 2026-07-23 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 1.96M |
| 2026-07-22 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 631.20K |
| 2026-07-21 | IDR 208.00 | -0.95% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 1.23M |
| 2026-07-20 | IDR 210.00 | -1.87% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 1.34M |
| 2026-07-17 | IDR 214.00 | +0.94% | IDR 210.00 | IDR 220.00 | IDR 208.00 | 5.08M |
| 2026-07-16 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 212.00 | IDR 204.00 | 1.15M |
| 2026-07-15 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 612.80K |
| 2026-07-14 | IDR 204.00 | -1.92% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 787.60K |
| 2026-07-13 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 502.40K |
| 2026-07-10 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 647.90K |
| 2026-07-09 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 547.90K |
| 2026-07-08 | IDR 210.00 | -1.87% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 642.30K |
| 2026-07-07 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 667.00K |
| 2026-07-06 | IDR 214.00 | +0.94% | IDR 210.00 | IDR 218.00 | IDR 208.00 | 1.03M |
| 2026-07-03 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 514.80K |
| 2026-07-02 | IDR 208.00 | -0.95% | IDR 204.00 | IDR 210.00 | IDR 204.00 | 561.20K |
| 2026-07-01 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 664.10K |
| 2026-06-30 | IDR 210.00 | +0.96% | IDR 206.00 | IDR 212.00 | IDR 206.00 | 59.90K |
| 2026-06-29 | IDR 208.00 | +0.97% | IDR 204.00 | IDR 220.00 | IDR 202.00 | 665.90K |
| 2026-06-26 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 206.00 | 565.70K |
| 2026-06-25 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 780.00K |
| 2026-06-24 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 587.20K |
| 2026-06-23 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 665.80K |
| 2026-06-22 | IDR 206.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 734.00K |
| 2026-06-19 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 527.90K |
| 2026-06-18 | IDR 210.00 | -0.94% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 711.90K |
| 2026-06-17 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 945.10K |
| 2026-06-15 | IDR 214.00 | +2.88% | IDR 210.00 | IDR 216.00 | IDR 206.00 | 765.70K |
| 2026-06-12 | IDR 208.00 | +4.00% | IDR 200.00 | IDR 210.00 | IDR 200.00 | 729.40K |
| 2026-06-11 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 730.30K |
| 2026-06-10 | IDR 202.00 | -2.88% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 2.91M |
| 2026-06-09 | IDR 208.00 | -4.59% | IDR 212.00 | IDR 212.00 | IDR 198.00 | 652.80K |
| 2026-06-08 | IDR 218.00 | +4.81% | IDR 210.00 | IDR 218.00 | IDR 200.00 | 721.20K |
| 2026-06-05 | IDR 208.00 | -7.96% | IDR 220.00 | IDR 220.00 | IDR 208.00 | 537.90K |
| 2026-06-04 | IDR 226.00 | -2.59% | IDR 230.00 | IDR 230.00 | IDR 210.00 | 549.50K |
| 2026-06-03 | IDR 232.00 | -3.33% | IDR 240.00 | IDR 240.00 | IDR 222.00 | 927.40K |
| 2026-06-02 | IDR 240.00 | +1.69% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 74.00K |
| 2026-05-29 | IDR 236.00 | 0.00% | IDR 220.00 | IDR 240.00 | IDR 220.00 | 124.30K |
| 2026-05-28 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 236.00 | 0 |
| 2026-05-27 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 236.00 | 0 |
| 2026-05-26 | IDR 236.00 | -3.28% | IDR 240.00 | IDR 240.00 | IDR 220.00 | 1.11M |
| 2026-05-25 | IDR 244.00 | +2.52% | IDR 236.00 | IDR 244.00 | IDR 226.00 | 1.13M |